UK Markets closed

McCormick & Company, Incorporated (MKC-V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.70-1.20 (-1.28%)
At close: 03:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202292.6392.7092.6392.7092.70300
26 May 202293.8793.9093.8793.9093.90600
25 May 202291.6491.6491.6491.6491.64-
24 May 202291.6491.6491.6491.6491.64200
23 May 202290.5391.2790.5391.2791.271,000
20 May 202290.1990.1989.6289.7089.70800
19 May 202291.6691.6689.1389.6889.684,800
18 May 2022100.05100.0592.0292.0292.022,500
17 May 2022101.19101.1999.14100.40100.401,200
16 May 2022100.71100.71100.25100.39100.393,500
13 May 202297.90100.0597.90100.04100.042,600
12 May 202298.8498.8498.8498.8498.84200
11 May 202297.8598.6697.8598.6098.60900
10 May 202298.8898.8898.8898.8898.88200
09 May 202296.6598.4996.6598.0598.051,000
06 May 202296.4996.4996.4996.4996.49-
05 May 202297.0198.5396.4096.4996.491,500
04 May 202297.3197.3197.3197.3197.31600
03 May 202297.0297.0297.0297.0297.02-
02 May 2022102.08102.0897.0297.0297.021,100
29 Apr 2022101.77101.77101.77101.77101.77200
28 Apr 2022102.20102.20102.20102.20102.20300
27 Apr 2022101.00103.10101.00103.10103.101,000
26 Apr 2022102.53102.70101.06101.38101.381,700
25 Apr 2022103.82103.82100.90101.63101.632,000
22 Apr 2022103.49103.49103.49103.49103.49500
21 Apr 2022104.58104.96104.35104.93104.932,600
20 Apr 2022101.35104.80101.35104.08104.084,200
19 Apr 2022100.45101.42100.45101.31101.31600
18 Apr 2022101.67101.67100.00100.28100.282,100
14 Apr 2022102.47102.47101.91101.91101.91500
13 Apr 2022101.54101.88100.84101.88101.881,400
12 Apr 2022101.93102.22101.90102.22102.221,800
11 Apr 2022101.55102.45101.55102.00102.002,300
08 Apr 2022102.45102.45101.51101.88101.883,000
07 Apr 2022102.90103.45102.90103.45103.45700
06 Apr 2022102.19103.06101.42101.42101.422,400
05 Apr 202299.75102.9899.75102.59102.591,700
04 Apr 2022101.62101.62100.12100.12100.12700
01 Apr 202299.39102.2399.39102.23102.231,300
31 Mar 202299.00100.0098.99100.00100.003,900
30 Mar 202296.8896.8895.2596.7496.743,600
29 Mar 202297.6098.9796.1796.4896.483,100
28 Mar 202298.0498.0498.0498.0498.04400
25 Mar 202296.9598.0296.9597.5097.505,300
24 Mar 202296.2196.2196.2196.2196.21500
23 Mar 202295.7895.7895.5195.6895.68600
22 Mar 202297.4097.4095.7096.7396.7315,500
21 Mar 202296.3696.7396.3696.7396.73600
18 Mar 202297.2397.2395.5395.5395.53700
17 Mar 202297.1197.1195.6696.6996.691,300
16 Mar 202297.4198.0993.9296.5896.5816,600
15 Mar 202298.6198.6198.1098.3098.303,400
14 Mar 202297.4498.1097.4498.1098.103,900
11 Mar 202297.7998.5097.7998.4398.433,500
10 Mar 202298.7798.7797.6997.6997.691,100
09 Mar 202299.7299.7298.3098.3098.30500
08 Mar 2022102.04102.0498.9698.9698.962,500
07 Mar 2022103.05107.02102.13104.57104.575,700
04 Mar 2022101.90103.72101.57103.72103.721,700
03 Mar 202296.8599.3096.8599.3099.301,000
02 Mar 202297.3397.3397.3397.3397.33800
01 Mar 202294.3994.3994.3994.3994.39300
28 Feb 202296.6596.6594.7194.7194.71400
25 Feb 202294.0496.1594.0496.1596.15700
24 Feb 202294.0294.0292.9692.9692.96900
23 Feb 202296.5996.7096.3896.3896.381,100
22 Feb 202297.0197.5096.8896.8896.881,300
18 Feb 202297.3997.3997.3997.3997.39200
17 Feb 202298.2098.5098.2098.5098.50200
16 Feb 2022100.56100.5697.7498.2698.261,000
15 Feb 2022100.16100.16100.16100.16100.16-
14 Feb 2022100.51100.51100.16100.16100.16400
11 Feb 2022100.08100.50100.08100.50100.501,300
10 Feb 2022101.77101.77100.58100.75100.752,500
09 Feb 2022102.06102.25102.06102.09102.091,000
08 Feb 2022102.62102.62102.38102.61102.612,400
07 Feb 2022102.00102.10102.00102.10102.10700
04 Feb 2022103.62103.62101.01102.26102.262,300
03 Feb 2022101.87103.60101.87103.21103.211,700
02 Feb 2022100.90101.50100.90101.50101.501,200
01 Feb 202299.51100.5699.08100.21100.213,700
31 Jan 202298.00100.0098.0099.7899.781,700
28 Jan 202297.5597.9296.9497.8697.863,700
27 Jan 202292.3398.9992.3397.7097.702,900
26 Jan 202293.3293.3293.3293.3293.32-
25 Jan 202294.5694.5692.5993.3293.321,500
24 Jan 202296.0996.0996.0996.0996.09300
21 Jan 202295.7395.7795.7395.7795.77700
20 Jan 202295.8795.8795.8795.8795.87-
19 Jan 202297.4997.4995.8795.8795.87600
18 Jan 202295.9797.5495.4997.5497.544,400
14 Jan 202295.0296.5294.9696.5296.521,500
13 Jan 202294.6395.6394.6395.3495.344,800
12 Jan 202294.8994.8994.3394.8994.893,500
11 Jan 202294.1494.5993.6594.4594.451,200
10 Jan 202296.7996.7994.2194.2194.211,100
07 Jan 202296.4296.5096.4296.5096.50300
06 Jan 202296.4497.7996.4496.6596.651,600
05 Jan 202296.3097.7296.3097.0197.013,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...