Canada markets close in 30 minutes

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.42+0.57 (+0.62%)
As of 03:29PM EDT. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202291.6392.9791.6692.4292.42372,286
Aug 15, 202290.6991.9590.3191.8591.85698,500
Aug 12, 202290.1890.7289.3790.6790.67800,800
Aug 11, 202290.2490.8289.4289.6389.63865,200
Aug 10, 202291.0291.0489.2389.8189.81796,200
Aug 09, 202290.0090.6689.4390.3290.32749,400
Aug 08, 202288.8189.5988.6189.1889.18844,000
Aug 05, 202287.8488.3787.0588.3388.33810,700
Aug 04, 202288.3988.9288.0088.2988.29804,300
Aug 03, 202288.3488.5587.6588.4188.41986,500
Aug 02, 202288.1988.9487.1588.3788.371,052,000
Aug 01, 202286.9288.0086.9187.7387.731,243,000
Jul 29, 202286.9887.7886.6587.3587.352,344,400
Jul 28, 202285.4487.6285.1887.5387.531,182,100
Jul 27, 202284.6885.6183.4485.4085.40942,700
Jul 26, 202283.6684.9883.0484.8584.85919,600
Jul 25, 202284.0085.4983.8084.5784.57946,000
Jul 22, 202284.0584.7483.4184.1184.111,212,800
Jul 21, 202282.0383.0381.8183.0083.00968,500
Jul 20, 202282.3682.5181.5282.0182.01976,200
Jul 19, 202281.4282.1681.1481.9681.961,307,600
Jul 18, 202281.6881.9280.8980.9580.951,382,900
Jul 15, 202282.9282.9281.4881.7481.741,299,900
Jul 14, 202282.0083.0681.7882.4382.431,044,200
Jul 13, 202282.0083.5681.5483.1283.121,070,500
Jul 12, 202282.3283.4781.9282.2682.26842,700
Jul 11, 202282.1683.0882.0482.3382.33890,700
Jul 08, 202282.3183.1581.8182.0782.07686,900
Jul 08, 20220.37 Dividend
Jul 07, 202283.5183.8882.2982.6882.31967,700
Jul 06, 202283.3884.3383.1983.4383.061,256,400
Jul 05, 202282.4384.3081.7484.1083.721,708,900
Jul 01, 202283.2283.4982.2082.6782.301,510,700
Jun 30, 202284.6785.6782.3483.2582.882,099,100
Jun 29, 202285.5086.2182.6785.6385.252,849,800
Jun 28, 202287.9188.7386.7786.8486.451,254,900
Jun 27, 202287.7288.4087.2187.9187.521,278,900
Jun 24, 202286.0187.9685.7787.8487.451,385,100
Jun 23, 202283.9985.7183.9985.5085.12956,600
Jun 22, 202283.1883.9282.0183.4583.081,078,400
Jun 21, 202282.8184.3582.6183.5783.201,212,500
Jun 17, 202282.8783.5681.7282.5482.172,068,800
Jun 16, 202282.3783.3381.5982.8682.491,431,900
Jun 15, 202284.2785.8083.3683.7383.361,433,900
Jun 14, 202286.8787.0383.0683.8083.421,639,000
Jun 13, 202287.0787.7286.4286.7386.341,157,000
Jun 10, 202286.3688.7086.1387.9887.591,049,800
Jun 09, 202289.5990.3887.3387.3686.97842,300
Jun 08, 202289.3490.4089.0389.4689.06703,700
Jun 07, 202288.8289.7688.2789.6589.25846,800
Jun 06, 202290.4090.4889.1789.7389.33784,600
Jun 03, 202290.5491.2289.0189.8589.45904,900
Jun 02, 202290.8891.5288.7091.0890.67921,300
Jun 01, 202292.5292.7189.7490.7290.311,367,900
May 31, 202293.0093.3890.9492.7292.313,660,000
May 27, 202291.9293.0091.9292.9492.521,548,800
May 26, 202293.6694.5291.9091.9691.551,268,100
May 25, 202293.6393.9392.3193.4192.991,559,000
May 24, 202291.6593.8891.6593.7193.291,084,800
May 23, 202291.2392.0690.4391.6291.211,360,100
May 20, 202290.2490.5988.2790.3289.921,291,300
May 19, 202290.9291.2088.7089.4489.042,163,900
May 18, 2022100.12100.4291.3191.6591.241,926,600
May 17, 2022100.72101.0398.00101.01100.561,050,100
May 16, 2022100.31101.40100.03100.94100.49707,900
May 13, 202298.16100.2897.61100.2799.82945,900
May 12, 202298.3798.9496.4797.8797.43846,400
May 11, 202297.6399.1897.3698.1497.70647,700
May 10, 202298.8999.5997.4097.9797.53806,900
May 09, 202296.7699.1396.5498.5298.081,043,100
May 06, 202296.0098.2095.7597.5497.10945,100
May 05, 202298.7099.0296.0396.4496.011,747,100
May 04, 202297.9499.6297.5499.4599.00780,000
May 03, 202297.8599.1197.0497.7397.291,349,700
May 02, 2022101.32101.5096.6597.9497.501,645,200
Apr 29, 2022103.30103.36100.44100.57100.121,727,900
Apr 28, 2022102.37103.84101.70103.73103.27950,500
Apr 27, 2022100.98103.23100.92101.95101.49995,100
Apr 26, 2022102.27103.01100.58100.59100.141,227,800
Apr 25, 2022102.28102.75100.58102.37101.91945,200
Apr 22, 2022104.42104.77102.16102.28101.821,025,800
Apr 21, 2022103.64105.19103.31104.28103.81957,200
Apr 20, 2022101.73104.98101.73104.00103.531,475,300
Apr 19, 2022100.50101.70100.28101.53101.08776,500
Apr 18, 2022101.58102.0099.95100.2599.80715,100
Apr 14, 2022102.14102.77101.47101.57101.121,066,400
Apr 13, 2022101.84102.41100.92102.00101.54830,500
Apr 12, 2022101.74102.55101.00102.04101.58670,000
Apr 11, 2022102.56103.00101.86102.09101.63649,600
Apr 08, 2022103.00103.33101.86102.12101.66763,600
Apr 08, 20220.37 Dividend
Apr 07, 2022102.50103.60102.19102.99102.161,097,000
Apr 06, 2022103.15103.90100.99102.52101.691,011,600
Apr 05, 2022100.77103.40100.77102.79101.962,226,300
Apr 04, 2022101.40101.7899.65101.35100.531,353,500
Apr 01, 2022100.01102.1999.73101.92101.101,876,400
Mar 31, 202296.85100.2896.7399.8099.002,757,900
Mar 30, 202297.4697.5594.5597.2696.481,645,200
Mar 29, 202299.1499.7895.6296.9096.121,896,900
Mar 28, 202298.0598.1996.9797.6296.831,168,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...