McCormick & Company, Incorporated (MKC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

189.89-5.29 (-2.71%)

At close: 4:00PM EDT

191.40 +1.51 (0.80%)
After hours: 7:39PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 29, 2020	192.80	193.16	183.22	189.89	189.89	2,398,400
Sep. 28, 2020	194.74	196.56	193.78	195.18	195.18	1,414,900
Sep. 25, 2020	189.00	192.17	188.31	191.57	191.57	540,300
Sep. 24, 2020	186.06	192.39	185.81	188.85	188.85	620,100
Sep. 23, 2020	193.37	193.60	185.09	185.49	185.49	705,300
Sep. 22, 2020	190.05	192.94	189.71	192.39	192.39	677,700
Sep. 21, 2020	188.53	190.93	187.43	190.40	190.40	592,800
Sep. 18, 2020	192.42	194.59	188.40	189.96	189.96	895,300
Sep. 17, 2020	195.97	196.73	191.11	192.73	192.73	885,600
Sep. 16, 2020	201.36	202.60	198.50	198.68	198.68	528,900
Sep. 15, 2020	200.73	203.16	199.64	200.35	200.35	533,600
Sep. 14, 2020	200.00	202.82	198.99	200.10	200.10	522,300
Sep. 11, 2020	198.71	199.37	196.84	198.64	198.64	373,200
Sep. 10, 2020	201.85	202.71	196.88	198.19	198.19	396,400
Sep. 09, 2020	199.02	205.84	199.02	202.69	202.69	623,400
Sep. 08, 2020	201.77	201.85	197.16	197.52	197.52	587,800
Sep. 04, 2020	204.40	205.37	198.80	201.85	201.85	575,500
Sep. 03, 2020	208.90	211.07	202.41	204.01	204.01	445,600
Sep. 02, 2020	207.00	210.43	206.33	209.78	209.78	423,900
Sep. 01, 2020	205.37	206.19	203.39	205.93	205.93	325,200
Aug. 31, 2020	204.45	206.87	204.34	206.20	206.20	379,600
Aug. 28, 2020	205.12	205.62	202.75	204.59	204.59	286,800
Aug. 27, 2020	205.95	207.24	205.35	205.45	205.45	262,700
Aug. 26, 2020	202.42	206.58	200.87	205.50	205.50	414,200
Aug. 25, 2020	204.26	204.26	201.63	202.78	202.78	291,900
Aug. 24, 2020	203.59	204.16	201.79	202.84	202.84	330,400
Aug. 21, 2020	203.14	203.98	202.50	203.15	203.15	357,100
Aug. 20, 2020	200.79	204.14	200.47	202.89	202.89	367,300
Aug. 19, 2020	203.40	203.40	201.24	202.52	202.52	305,900
Aug. 18, 2020	202.33	204.00	200.92	202.49	202.49	301,800
Aug. 17, 2020	200.49	203.41	200.07	202.30	202.30	458,000
Aug. 14, 2020	202.00	203.51	200.84	201.55	201.55	418,700
Aug. 13, 2020	201.47	202.98	198.75	202.04	202.04	499,800
Aug. 12, 2020	198.51	203.14	198.49	201.66	201.66	430,100
Aug. 11, 2020	202.00	202.00	197.13	197.77	197.77	392,800
Aug. 10, 2020	201.49	202.55	200.02	201.82	201.82	439,000
Aug. 07, 2020	198.13	201.84	198.13	201.55	201.55	621,700
Aug. 06, 2020	196.54	199.36	196.27	199.05	199.05	347,100
Aug. 05, 2020	198.70	198.77	195.64	197.25	197.25	493,700
Aug. 04, 2020	196.01	198.83	195.93	198.26	198.26	368,200
Aug. 03, 2020	195.69	197.18	194.47	196.29	196.29	440,800
Jul. 31, 2020	193.20	194.90	190.93	194.90	194.90	643,200
Jul. 30, 2020	193.36	194.09	191.50	193.84	193.84	399,500
Jul. 29, 2020	193.92	195.56	193.36	194.34	194.34	373,500
Jul. 28, 2020	191.50	195.25	190.47	192.99	192.99	582,400
Jul. 27, 2020	193.81	196.08	193.19	196.02	196.02	390,400
Jul. 24, 2020	195.52	196.51	192.62	193.52	193.52	529,100
Jul. 23, 2020	194.20	196.77	194.20	195.89	195.89	368,400
Jul. 22, 2020	194.91	194.91	191.58	193.82	193.82	657,300
Jul. 21, 2020	194.00	196.52	193.05	193.58	193.58	555,900
Jul. 20, 2020	190.41	191.71	189.75	191.56	191.56	385,600
Jul. 17, 2020	190.75	192.33	189.84	190.89	190.89	435,200
Jul. 16, 2020	189.04	190.85	188.78	189.72	189.72	329,500
Jul. 15, 2020	190.20	191.40	188.62	189.20	189.20	456,000
Jul. 14, 2020	182.48	189.83	182.48	189.42	189.42	632,000
Jul. 13, 2020	186.49	188.29	182.58	182.91	182.91	484,600
Jul. 10, 2020	183.87	186.10	182.53	185.91	185.91	408,400
Jul. 09, 2020	182.48	184.62	182.34	183.85	183.85	368,500
Jul. 08, 2020	182.57	183.75	181.75	183.64	183.64	460,100
Jul. 07, 2020	180.82	184.00	180.82	183.14	183.14	463,700
Jul. 06, 2020	182.42	183.63	180.56	181.57	181.57	501,800
Jul. 02, 2020	181.21	184.48	180.63	181.61	181.61	662,800
Jul. 02, 2020	0.62 Dividend
Jul. 01, 2020	179.31	180.78	178.45	179.50	178.88	646,100
Jun. 30, 2020	179.83	180.97	177.43	179.41	178.79	809,900
Jun. 29, 2020	177.32	182.30	176.61	179.38	178.76	860,000
Jun. 26, 2020	180.50	182.92	175.28	176.25	175.64	1,447,900
Jun. 25, 2020	174.34	180.93	173.56	178.54	177.92	1,453,900
Jun. 24, 2020	172.00	173.57	169.15	172.27	171.67	1,012,100
Jun. 23, 2020	175.00	175.36	172.17	172.41	171.81	634,200
Jun. 22, 2020	173.58	174.79	172.06	172.70	172.10	631,000
Jun. 19, 2020	175.54	176.09	172.09	172.20	171.61	873,000
Jun. 18, 2020	174.13	174.77	172.88	173.88	173.28	396,500
Jun. 17, 2020	173.19	175.37	172.89	174.14	173.54	511,600
Jun. 16, 2020	171.63	173.75	169.58	172.97	172.37	676,700
Jun. 15, 2020	165.28	170.49	165.05	170.40	169.81	535,900
Jun. 12, 2020	169.86	169.86	165.68	166.54	165.96	522,600
Jun. 11, 2020	172.00	173.02	167.19	167.84	167.26	576,300
Jun. 10, 2020	172.33	174.38	171.15	172.41	171.81	674,000
Jun. 09, 2020	172.93	172.93	170.34	171.10	170.51	477,100
Jun. 08, 2020	169.30	173.59	169.02	172.77	172.17	685,600
Jun. 05, 2020	170.77	171.37	167.87	170.83	170.24	899,400
Jun. 04, 2020	173.84	174.27	169.76	170.77	170.18	574,400
Jun. 03, 2020	175.31	175.99	173.53	174.30	173.70	554,300
Jun. 02, 2020	176.34	177.29	174.51	175.42	174.81	704,200
Jun. 01, 2020	176.00	177.92	175.04	176.57	175.96	544,000
May 29, 2020	172.40	176.23	171.40	175.16	174.55	1,431,300
May 28, 2020	173.69	174.12	171.39	172.51	171.91	616,700
May 27, 2020	170.79	172.24	169.87	172.00	171.41	570,800
May 26, 2020	173.21	174.99	170.50	171.03	170.44	608,700
May 22, 2020	170.37	172.08	170.15	171.87	171.28	368,600
May 21, 2020	174.03	174.03	169.23	170.56	169.97	749,200
May 20, 2020	174.07	174.20	171.69	173.59	172.99	882,400
May 19, 2020	175.63	177.07	172.42	172.52	171.92	705,700
May 18, 2020	179.67	180.38	176.19	176.33	175.72	912,600
May 15, 2020	174.72	180.18	174.14	177.98	177.37	1,856,100
May 14, 2020	173.28	176.59	171.42	175.52	174.91	1,178,300
May 13, 2020	168.62	170.64	167.06	168.52	167.94	952,000
May 12, 2020	166.13	169.12	165.76	168.62	168.04	1,049,400
May 11, 2020	164.66	166.67	163.32	164.85	164.28	673,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,211.52-31.29(-0.19%)

S&P 5003,335.47-16.13(-0.48%)

DOW27,452.66-131.40(-0.48%)

McCormick & Company, Incorporated (MKC)

S&P/TSX
16,211.52
-31.29(-0.19%)

S&P 500
3,335.47
-16.13(-0.48%)

DOW
27,452.66
-131.40(-0.48%)