Canada markets closed

McCormick & Company, Incorporated (MKC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.85+0.83 (+1.11%)
At close: 04:00PM EDT
75.85 -0.02 (-0.03%)
After hours: 04:15PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202474.2176.0073.6875.8575.851,779,856
Apr 23, 202474.5775.2274.4175.0275.021,701,200
Apr 22, 202474.2175.3673.9174.6974.691,715,000
Apr 19, 202473.1974.1872.7373.9273.921,726,900
Apr 18, 202472.7672.9572.3772.7072.701,330,400
Apr 17, 202472.2272.3971.6472.2772.271,158,800
Apr 16, 202472.0972.4771.6871.8071.801,217,900
Apr 15, 202472.0772.5971.3971.9171.911,912,500
Apr 12, 202473.1973.1971.3671.7671.761,708,000
Apr 11, 202474.9074.9072.9073.4273.421,719,000
Apr 10, 202475.0075.3874.2274.7874.781,235,100
Apr 09, 202475.8976.0375.2675.6375.631,045,800
Apr 08, 202475.4076.3475.3775.6375.631,279,400
Apr 05, 202475.9475.9874.6375.4775.471,616,900
Apr 05, 20240.42 Dividend
Apr 04, 202476.3577.0475.7276.4175.991,856,200
Apr 03, 202478.0078.2275.9876.2575.831,934,400
Apr 02, 202477.5878.4176.9378.2777.843,759,000
Apr 01, 202475.7976.9775.2876.6276.202,306,900
Mar 28, 202476.7977.4676.4776.8176.392,583,900
Mar 27, 202477.7577.7775.2176.0375.614,352,500
Mar 26, 202474.8577.7573.7577.3076.886,318,400
Mar 25, 202470.2870.9469.5469.9469.564,910,700
Mar 22, 202469.7270.1269.5070.0369.651,577,000
Mar 21, 202468.6169.7167.9469.4869.101,731,500
Mar 20, 202469.6570.5468.3468.7368.352,096,100
Mar 19, 202468.0869.5767.7069.4069.021,846,700
Mar 18, 202468.1669.1767.9668.1267.752,081,300
Mar 15, 202467.4968.4367.0268.1767.803,794,600
Mar 14, 202468.3968.8667.6967.9867.611,987,000
Mar 13, 202469.2970.1468.5868.6768.292,311,100
Mar 12, 202469.5870.5068.9368.9668.581,471,500
Mar 11, 202468.5670.0068.5669.8969.511,554,600
Mar 08, 202468.2768.9267.9768.5868.20957,600
Mar 07, 202468.6768.6867.6768.3968.011,232,300
Mar 06, 202469.4369.5067.8268.3167.931,558,200
Mar 05, 202468.7369.1668.3568.9068.521,841,900
Mar 04, 202467.6868.5367.5368.4868.101,233,500
Mar 01, 202468.6568.7267.5667.8167.441,325,900
Feb 29, 202468.2469.0567.6368.8668.482,743,500
Feb 28, 202467.6568.2467.3367.7367.361,397,000
Feb 27, 202468.0068.1067.5367.8467.471,053,900
Feb 26, 202467.9768.5067.3567.8867.511,319,900
Feb 23, 202467.6668.7167.4768.0867.712,966,100
Feb 22, 202467.0967.8365.7267.7967.422,089,000
Feb 21, 202468.3668.3666.9367.5367.162,292,200
Feb 20, 202466.2468.2066.2468.0667.692,326,500
Feb 16, 202465.2666.7464.8666.1565.791,746,600
Feb 15, 202465.5066.4264.9365.5565.192,016,000
Feb 14, 202465.5665.5664.4464.9964.631,325,200
Feb 13, 202465.9566.4164.3365.3564.991,990,400
Feb 12, 202464.6066.0964.5066.0765.711,850,500
Feb 09, 202466.0066.0064.3364.6564.292,111,100
Feb 08, 202465.5966.2165.2665.8265.461,937,000
Feb 07, 202467.3467.3665.5265.6265.261,544,100
Feb 06, 202465.9267.8965.8667.0566.681,719,100
Feb 05, 202467.2967.3965.8465.8565.491,523,700
Feb 02, 202468.5968.9467.1167.6867.312,293,900
Feb 01, 202467.6968.7167.0568.6968.311,855,200
Jan 31, 202468.9169.1467.9468.1667.792,795,500
Jan 30, 202468.1969.8768.1569.2768.892,967,900
Jan 29, 202469.2869.3668.2868.5868.202,598,400
Jan 26, 202468.8469.3368.0569.0868.702,894,400
Jan 25, 202466.5169.5266.5168.6068.224,464,200
Jan 24, 202466.9367.0065.7865.7865.422,485,600
Jan 23, 202464.8866.9164.8866.8066.432,274,700
Jan 22, 202464.3565.1064.0764.6164.252,378,900
Jan 19, 202465.0365.3864.2565.0364.672,299,900
Jan 18, 202464.4265.1163.8864.9264.561,837,700
Jan 17, 202464.8365.5264.5565.0264.661,603,800
Jan 16, 202466.0566.3464.7865.1864.822,728,900
Jan 12, 202466.2766.5465.9966.3565.991,514,600
Jan 11, 202466.2566.3165.5265.7265.361,380,100
Jan 10, 202466.7967.3565.6166.2765.912,201,700
Jan 09, 202466.7167.7266.4467.6367.261,970,200
Jan 08, 202467.1767.5366.7667.2266.851,846,600
Jan 05, 202468.3168.4566.7967.2466.871,190,400
Jan 04, 202468.6568.8967.9368.0567.682,409,900
Jan 03, 202469.4170.0768.7268.9668.581,765,400
Jan 02, 202468.1969.9868.1969.5469.161,818,900
Dec 29, 202367.9068.6467.9068.4268.041,170,800
Dec 28, 202367.8568.5067.7968.2367.85918,900
Dec 28, 20230.42 Dividend
Dec 27, 202368.1168.3367.8668.2167.421,266,200
Dec 26, 202367.6968.6567.4468.1667.372,017,000
Dec 22, 202368.1969.1367.8067.8767.081,003,100
Dec 21, 202367.2768.0767.1167.8767.08990,200
Dec 20, 202367.7468.0666.9366.9466.161,093,000
Dec 19, 202367.8568.4167.7268.2167.421,481,500
Dec 18, 202367.1167.7866.5167.7166.921,623,500
Dec 15, 202367.6068.1966.4966.8866.103,956,900
Dec 14, 202370.0970.4868.2468.2867.492,475,700
Dec 13, 202367.5869.9167.4869.7968.981,345,300
Dec 12, 202367.9867.9867.1367.6866.891,273,600
Dec 11, 202367.1368.1367.1167.8567.061,079,900
Dec 08, 202367.9168.0066.7967.0966.31991,900
Dec 07, 202367.8068.2967.1367.7366.941,084,300
Dec 06, 202366.6968.0566.4967.7366.941,343,400
Dec 05, 202366.9467.4066.3666.6565.881,306,900
Dec 04, 202365.7867.0165.7466.7966.012,029,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...