Mail

MKC - McCormick & Company, Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 02, 2020	181.21	184.36	180.82	181.10	181.10	290,252
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
May 08, 2020	162.50	164.59	161.13	164.03	163.46	533,700
May 07, 2020	161.26	162.12	159.55	160.86	160.30	617,900
May 06, 2020	160.64	162.53	159.93	160.22	159.67	859,400
May 05, 2020	157.49	161.54	157.49	160.21	159.66	731,700
May 04, 2020	154.25	158.00	152.84	157.39	156.85	675,900
May 01, 2020	155.39	157.13	153.46	154.42	153.89	519,300
Apr. 30, 2020	155.92	157.51	154.35	156.84	156.30	1,023,800
Apr. 29, 2020	156.52	158.50	154.55	156.46	155.92	806,900
Apr. 28, 2020	156.75	158.49	155.46	156.70	156.16	646,300
Apr. 27, 2020	155.01	157.25	154.11	156.87	156.33	493,000
Apr. 24, 2020	151.99	154.69	150.97	154.26	153.73	387,900
Apr. 23, 2020	151.87	153.44	150.27	151.62	151.10	554,700
Apr. 22, 2020	151.90	154.54	150.03	153.37	152.84	502,700
Apr. 21, 2020	155.60	156.06	149.45	151.18	150.66	664,200
Apr. 20, 2020	156.21	159.22	154.93	156.12	155.58	557,000
Apr. 17, 2020	157.68	157.75	154.05	156.89	156.35	813,700
Apr. 16, 2020	153.75	156.90	151.29	155.42	154.88	724,600
Apr. 15, 2020	152.00	153.14	150.55	152.56	152.03	530,700
Apr. 14, 2020	152.66	153.97	151.37	153.19	152.66	862,500
Apr. 13, 2020	152.96	152.96	145.57	148.69	148.18	888,600
Apr. 09, 2020	148.53	154.95	148.53	154.30	153.77	779,300
Apr. 09, 2020	0.62 Dividend
Apr. 08, 2020	149.68	150.84	146.56	149.10	147.97	811,800
Apr. 07, 2020	152.58	153.00	146.94	150.30	149.16	879,800
Apr. 06, 2020	148.90	153.19	142.60	152.01	150.86	972,400
Apr. 03, 2020	143.65	147.75	143.27	146.88	145.76	744,500
Apr. 02, 2020	138.35	146.24	138.35	145.21	144.11	1,466,200
Apr. 01, 2020	137.17	143.52	136.55	138.62	137.57	1,213,200
Mar. 31, 2020	139.86	143.00	139.35	141.21	140.14	1,462,700
Mar. 30, 2020	135.00	144.40	134.00	143.15	142.06	1,664,800
Mar. 27, 2020	129.09	134.64	128.00	132.29	131.28	996,100
Mar. 26, 2020	124.04	132.78	123.95	131.64	130.64	1,011,400
Mar. 25, 2020	123.51	126.38	119.19	124.19	123.25	1,415,000
Mar. 24, 2020	117.17	125.53	116.90	124.93	123.98	1,428,000
Mar. 23, 2020	124.71	125.96	112.23	113.83	112.97	1,714,300
Mar. 20, 2020	125.03	137.02	123.12	124.54	123.59	1,666,000
Mar. 19, 2020	135.48	138.82	124.00	125.63	124.68	1,928,900
Mar. 18, 2020	131.44	149.31	130.37	141.03	139.96	2,454,100
Mar. 17, 2020	122.50	139.55	120.45	138.70	137.65	2,436,300
Mar. 16, 2020	123.51	128.51	119.20	120.37	119.46	2,074,200
Mar. 13, 2020	135.63	137.52	128.15	135.00	133.97	1,650,200
Mar. 12, 2020	138.82	141.20	131.09	131.18	130.18	2,165,000
Mar. 11, 2020	148.34	149.13	145.47	146.61	145.50	1,507,500
Mar. 10, 2020	146.62	151.78	144.59	151.53	150.38	1,409,000
Mar. 09, 2020	145.00	147.83	142.88	144.03	142.94	1,436,300
Mar. 06, 2020	149.60	151.30	146.95	150.64	149.50	1,173,100
Mar. 05, 2020	152.06	155.29	151.53	153.54	152.37	1,094,800
Mar. 04, 2020	152.09	153.93	150.48	153.88	152.71	1,436,700
Mar. 03, 2020	152.50	154.54	148.77	149.90	148.76	986,400
Mar. 02, 2020	146.81	152.58	145.82	152.47	151.31	1,122,700
Feb. 28, 2020	148.35	148.88	142.39	146.19	145.08	1,790,000
Feb. 27, 2020	152.87	154.33	150.02	150.26	149.12	1,126,500
Feb. 26, 2020	158.00	159.29	152.94	153.11	151.95	1,177,300
Feb. 25, 2020	160.70	161.54	158.06	158.37	157.17	1,479,800
Feb. 24, 2020	160.90	162.32	159.42	160.99	159.77	721,200
Feb. 21, 2020	163.28	163.98	162.05	162.20	160.97	468,400
Feb. 20, 2020	164.15	164.35	162.17	163.83	162.59	567,700
Feb. 19, 2020	164.91	165.62	163.69	164.03	162.78	481,200
Feb. 18, 2020	166.23	166.64	164.35	164.91	163.66	643,300
Feb. 14, 2020	167.62	168.87	166.61	166.84	165.57	462,400
Feb. 13, 2020	164.86	167.56	164.27	167.08	165.81	458,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...