STOCKS TURN HIGHER AS WALMART, HOME DEPOT OUTPERFORM

U.S. housing starts for July decline 9.2%, falling more than expected

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	91.63	92.97	91.66	92.42	92.42	372,286
Aug 15, 2022	90.69	91.95	90.31	91.85	91.85	698,500
Aug 12, 2022	90.18	90.72	89.37	90.67	90.67	800,800
Aug 11, 2022	90.24	90.82	89.42	89.63	89.63	865,200
Aug 10, 2022	91.02	91.04	89.23	89.81	89.81	796,200
Aug 09, 2022	90.00	90.66	89.43	90.32	90.32	749,400
Aug 08, 2022	88.81	89.59	88.61	89.18	89.18	844,000
Aug 05, 2022	87.84	88.37	87.05	88.33	88.33	810,700
Aug 04, 2022	88.39	88.92	88.00	88.29	88.29	804,300
Aug 03, 2022	88.34	88.55	87.65	88.41	88.41	986,500
Aug 02, 2022	88.19	88.94	87.15	88.37	88.37	1,052,000
Aug 01, 2022	86.92	88.00	86.91	87.73	87.73	1,243,000
Jul 29, 2022	86.98	87.78	86.65	87.35	87.35	2,344,400
Jul 28, 2022	85.44	87.62	85.18	87.53	87.53	1,182,100
Jul 27, 2022	84.68	85.61	83.44	85.40	85.40	942,700
Jul 26, 2022	83.66	84.98	83.04	84.85	84.85	919,600
Jul 25, 2022	84.00	85.49	83.80	84.57	84.57	946,000
Jul 22, 2022	84.05	84.74	83.41	84.11	84.11	1,212,800
Jul 21, 2022	82.03	83.03	81.81	83.00	83.00	968,500
Jul 20, 2022	82.36	82.51	81.52	82.01	82.01	976,200
Jul 19, 2022	81.42	82.16	81.14	81.96	81.96	1,307,600
Jul 18, 2022	81.68	81.92	80.89	80.95	80.95	1,382,900
Jul 15, 2022	82.92	82.92	81.48	81.74	81.74	1,299,900
Jul 14, 2022	82.00	83.06	81.78	82.43	82.43	1,044,200
Jul 13, 2022	82.00	83.56	81.54	83.12	83.12	1,070,500
Jul 12, 2022	82.32	83.47	81.92	82.26	82.26	842,700
Jul 11, 2022	82.16	83.08	82.04	82.33	82.33	890,700
Jul 08, 2022	82.31	83.15	81.81	82.07	82.07	686,900
Jul 08, 2022	0.37 Dividend
Jul 07, 2022	83.51	83.88	82.29	82.68	82.31	967,700
Jul 06, 2022	83.38	84.33	83.19	83.43	83.06	1,256,400
Jul 05, 2022	82.43	84.30	81.74	84.10	83.72	1,708,900
Jul 01, 2022	83.22	83.49	82.20	82.67	82.30	1,510,700
Jun 30, 2022	84.67	85.67	82.34	83.25	82.88	2,099,100
Jun 29, 2022	85.50	86.21	82.67	85.63	85.25	2,849,800
Jun 28, 2022	87.91	88.73	86.77	86.84	86.45	1,254,900
Jun 27, 2022	87.72	88.40	87.21	87.91	87.52	1,278,900
Jun 24, 2022	86.01	87.96	85.77	87.84	87.45	1,385,100
Jun 23, 2022	83.99	85.71	83.99	85.50	85.12	956,600
Jun 22, 2022	83.18	83.92	82.01	83.45	83.08	1,078,400
Jun 21, 2022	82.81	84.35	82.61	83.57	83.20	1,212,500
Jun 17, 2022	82.87	83.56	81.72	82.54	82.17	2,068,800
Jun 16, 2022	82.37	83.33	81.59	82.86	82.49	1,431,900
Jun 15, 2022	84.27	85.80	83.36	83.73	83.36	1,433,900
Jun 14, 2022	86.87	87.03	83.06	83.80	83.42	1,639,000
Jun 13, 2022	87.07	87.72	86.42	86.73	86.34	1,157,000
Jun 10, 2022	86.36	88.70	86.13	87.98	87.59	1,049,800
Jun 09, 2022	89.59	90.38	87.33	87.36	86.97	842,300
Jun 08, 2022	89.34	90.40	89.03	89.46	89.06	703,700
Jun 07, 2022	88.82	89.76	88.27	89.65	89.25	846,800
Jun 06, 2022	90.40	90.48	89.17	89.73	89.33	784,600
Jun 03, 2022	90.54	91.22	89.01	89.85	89.45	904,900
Jun 02, 2022	90.88	91.52	88.70	91.08	90.67	921,300
Jun 01, 2022	92.52	92.71	89.74	90.72	90.31	1,367,900
May 31, 2022	93.00	93.38	90.94	92.72	92.31	3,660,000
May 27, 2022	91.92	93.00	91.92	92.94	92.52	1,548,800
May 26, 2022	93.66	94.52	91.90	91.96	91.55	1,268,100
May 25, 2022	93.63	93.93	92.31	93.41	92.99	1,559,000
May 24, 2022	91.65	93.88	91.65	93.71	93.29	1,084,800
May 23, 2022	91.23	92.06	90.43	91.62	91.21	1,360,100
May 20, 2022	90.24	90.59	88.27	90.32	89.92	1,291,300
May 19, 2022	90.92	91.20	88.70	89.44	89.04	2,163,900
May 18, 2022	100.12	100.42	91.31	91.65	91.24	1,926,600
May 17, 2022	100.72	101.03	98.00	101.01	100.56	1,050,100
May 16, 2022	100.31	101.40	100.03	100.94	100.49	707,900
May 13, 2022	98.16	100.28	97.61	100.27	99.82	945,900
May 12, 2022	98.37	98.94	96.47	97.87	97.43	846,400
May 11, 2022	97.63	99.18	97.36	98.14	97.70	647,700
May 10, 2022	98.89	99.59	97.40	97.97	97.53	806,900
May 09, 2022	96.76	99.13	96.54	98.52	98.08	1,043,100
May 06, 2022	96.00	98.20	95.75	97.54	97.10	945,100
May 05, 2022	98.70	99.02	96.03	96.44	96.01	1,747,100
May 04, 2022	97.94	99.62	97.54	99.45	99.00	780,000
May 03, 2022	97.85	99.11	97.04	97.73	97.29	1,349,700
May 02, 2022	101.32	101.50	96.65	97.94	97.50	1,645,200
Apr 29, 2022	103.30	103.36	100.44	100.57	100.12	1,727,900
Apr 28, 2022	102.37	103.84	101.70	103.73	103.27	950,500
Apr 27, 2022	100.98	103.23	100.92	101.95	101.49	995,100
Apr 26, 2022	102.27	103.01	100.58	100.59	100.14	1,227,800
Apr 25, 2022	102.28	102.75	100.58	102.37	101.91	945,200
Apr 22, 2022	104.42	104.77	102.16	102.28	101.82	1,025,800
Apr 21, 2022	103.64	105.19	103.31	104.28	103.81	957,200
Apr 20, 2022	101.73	104.98	101.73	104.00	103.53	1,475,300
Apr 19, 2022	100.50	101.70	100.28	101.53	101.08	776,500
Apr 18, 2022	101.58	102.00	99.95	100.25	99.80	715,100
Apr 14, 2022	102.14	102.77	101.47	101.57	101.12	1,066,400
Apr 13, 2022	101.84	102.41	100.92	102.00	101.54	830,500
Apr 12, 2022	101.74	102.55	101.00	102.04	101.58	670,000
Apr 11, 2022	102.56	103.00	101.86	102.09	101.63	649,600
Apr 08, 2022	103.00	103.33	101.86	102.12	101.66	763,600
Apr 08, 2022	0.37 Dividend
Apr 07, 2022	102.50	103.60	102.19	102.99	102.16	1,097,000
Apr 06, 2022	103.15	103.90	100.99	102.52	101.69	1,011,600
Apr 05, 2022	100.77	103.40	100.77	102.79	101.96	2,226,300
Apr 04, 2022	101.40	101.78	99.65	101.35	100.53	1,353,500
Apr 01, 2022	100.01	102.19	99.73	101.92	101.10	1,876,400
Mar 31, 2022	96.85	100.28	96.73	99.80	99.00	2,757,900
Mar 30, 2022	97.46	97.55	94.55	97.26	96.48	1,645,200
Mar 29, 2022	99.14	99.78	95.62	96.90	96.12	1,896,900
Mar 28, 2022	98.05	98.19	96.97	97.62	96.83	1,168,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,276.48+95.88(+0.48%)

S&P 5004,304.18+7.04(+0.16%)

DOW34,143.42+230.98(+0.68%)

CAD/USD0.7786+0.0033(+0.43%)

CRUDE OIL86.16-3.25(-3.63%)

BTC-CAD30,737.58-412.23(-1.32%)

STOCKS TURN HIGHER AS WALMART, HOME DEPOT OUTPERFORM

McCormick & Company, Incorporated (MKC)

S&P/TSX
20,276.48
+95.88(+0.48%)

S&P 500
4,304.18
+7.04(+0.16%)

DOW
34,143.42
+230.98(+0.68%)

CAD/USD
0.7786
+0.0033(+0.43%)

CRUDE OIL
86.16
-3.25(-3.63%)

BTC-CAD
30,737.58
-412.23(-1.32%)