McCormick & Co (MKC)

50.90
-0.06 (-0.12%)
NYSE· Last Trade: Aug 1st, 12:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For McCormick & Co (MKC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202650.6051.7550.4050.904,746,71250.90
7/30/202651.0851.3049.7650.962,764,42350.96
7/29/202650.9953.1350.9551.994,387,62751.99
7/28/202651.1252.1250.7451.535,381,80251.53
7/27/202650.7751.4650.4450.614,138,90350.61
7/24/202650.4251.1349.8249.963,179,82449.96
7/23/202651.5051.6049.6950.193,327,72550.19
7/22/202653.0353.2651.6052.022,016,09652.02
7/21/202651.6752.6051.5152.352,682,87452.35
7/20/202651.9252.7151.1752.243,746,69652.24
7/17/202653.5454.1051.4551.703,929,09851.70
7/16/202651.4252.9751.2652.903,453,21152.90
7/15/202652.6552.6950.5550.923,546,29950.92
7/14/202653.3853.7352.8252.852,669,77152.85
7/13/202653.0654.0553.0553.754,375,40153.75
7/10/202651.8852.9351.4452.453,391,72052.45
7/09/202650.9551.5850.1251.543,685,02751.54
7/08/202652.0352.5451.3751.572,888,96251.57
7/07/202652.9453.8852.2152.223,031,29952.22
7/06/202652.3452.7250.7851.783,126,54151.78
7/02/202653.3853.8852.5553.454,517,63152.97
7/01/202651.0652.9351.0652.915,566,17652.43
6/30/202651.6051.7749.8950.424,158,30949.97
6/29/202651.1352.4050.9452.065,179,75551.59
6/26/202649.0051.1748.7551.057,237,83350.59
6/25/202649.6350.2848.0748.358,743,68147.92
6/24/202647.2248.6447.2247.6011,177,19647.17
6/23/202646.5347.6246.4047.386,065,47046.95
6/22/202646.5047.0445.7245.735,996,02745.32
6/18/202646.3247.1745.9046.6415,638,11946.22
6/17/202646.9547.5845.8646.494,711,67046.07
6/16/202647.9348.3846.8847.193,509,64846.77
6/15/202648.6148.9447.4547.873,799,55447.44
6/12/202649.1049.3348.5648.952,671,74848.51
6/11/202649.5849.8748.9949.233,509,11448.79
6/10/202648.6850.1548.5049.694,143,17449.24
6/09/202647.6149.4947.5148.633,847,98048.19
6/08/202647.1647.9146.7547.613,889,34847.18
6/05/202647.0347.9046.5147.242,969,53646.82
6/04/202647.5347.5946.2546.623,084,47446.20
6/03/202646.0947.0845.8546.294,119,46845.87
6/02/202646.5846.9745.5346.154,473,86145.74
6/01/202647.0047.3746.2046.583,021,38646.16
5/29/20260.0048.4546.3747.378,294,26546.94
5/28/202647.3047.5946.7646.833,526,79246.41
5/27/202647.2648.0947.1847.553,417,11147.12
5/26/202647.6547.7346.3846.824,211,35146.40
5/22/202647.0347.9847.0247.802,682,51847.37
5/21/202646.3247.2145.7446.962,831,37846.54
5/20/202647.3047.3046.1846.702,614,84346.28
5/19/202646.9647.7846.1447.252,929,85046.83
5/18/202646.4747.3446.3446.703,772,29546.28
5/15/202646.9647.0945.7546.353,338,14345.93
5/14/202645.9647.1645.8846.513,597,53046.09
5/13/202646.5246.5244.8245.604,104,43445.19
5/12/202647.3047.7046.8046.833,769,59446.41
5/11/202648.4948.9346.8247.074,415,38046.65
5/08/202648.1249.0848.0748.323,860,52547.89
5/07/202648.0848.6047.7047.904,844,05247.47
5/06/202649.1449.4548.4148.493,955,69148.05
5/05/202647.8849.1547.3048.492,897,76948.05
5/04/202650.0350.0748.0048.023,853,07447.59
5/01/202651.0051.3049.9850.242,913,05649.79