UK markets closed

McCormick & Company, Incorporated (MKC-V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.00+0.13 (+0.18%)
As of 11:59AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202473.7473.7472.0072.0072.001,619
17 Apr 202471.8771.8771.8771.8771.87100
16 Apr 202471.3371.3371.3371.3371.33300
15 Apr 202471.7971.7971.7971.7971.79300
12 Apr 202473.7373.7372.0172.0172.01400
11 Apr 202474.6574.9474.6574.9474.94300
10 Apr 202475.8175.8175.6575.6575.65800
09 Apr 202476.3676.3675.7075.7075.701,700
08 Apr 202476.5076.5075.1275.3075.303,100
05 Apr 202476.0076.3574.7876.3576.351,100
05 Apr 20240.42 Dividend
04 Apr 202475.7076.5875.7076.5876.161,100
03 Apr 202476.2777.2875.3977.2876.861,000
02 Apr 202476.2678.4376.2678.4378.003,300
01 Apr 202477.4277.4277.4277.4277.00-
28 Mar 202476.1077.5076.1077.4277.002,900
27 Mar 202474.4474.4474.4474.4474.03600
26 Mar 202472.5078.3072.5077.3576.936,900
25 Mar 202470.2070.4670.2070.4670.07700
22 Mar 202469.4970.0069.4969.9669.582,600
21 Mar 202468.1869.1368.1868.7168.331,000
20 Mar 202469.6070.2068.8568.8568.474,900
19 Mar 202467.4269.3067.4269.3068.922,400
18 Mar 202467.3068.7067.3068.7068.321,300
15 Mar 202467.2667.2666.9966.9966.62200
14 Mar 202467.8068.0067.5067.5067.132,100
13 Mar 202468.0070.1968.0068.7168.331,900
12 Mar 202470.0070.2068.5569.1568.771,100
11 Mar 202467.5469.9067.5469.9069.522,200
08 Mar 202467.5067.7567.5067.7567.38400
07 Mar 202468.4668.4667.6267.6267.25300
06 Mar 202468.9969.2967.1267.8467.472,500
05 Mar 202467.5069.0067.5068.3768.001,800
04 Mar 202467.0168.8267.0168.8268.441,100
01 Mar 202468.0168.4367.9068.2567.8819,800
29 Feb 202467.6567.6567.6567.6567.281,300
28 Feb 202468.0068.0068.0068.0067.63600
27 Feb 202468.0068.0068.0068.0067.63500
26 Feb 202468.0068.0067.0867.6067.23600
23 Feb 202468.0068.0068.0068.0067.63500
22 Feb 202466.2467.7966.2467.7967.42800
21 Feb 202467.2567.2567.2567.2566.88-
20 Feb 202468.0068.0067.2567.2566.881,200
16 Feb 202464.5865.5064.5865.5065.14600
15 Feb 202465.0065.0265.0065.0264.66900
14 Feb 202464.4165.2464.0865.2464.887,400
13 Feb 202464.8864.8864.0064.6964.34800
12 Feb 202466.8066.8065.6666.0065.64600
09 Feb 202465.0067.9564.9867.9567.581,400
08 Feb 202465.6865.6865.6865.6865.32300
07 Feb 202466.2766.2765.9765.9765.61500
06 Feb 202469.4669.4666.6466.6466.272,700
05 Feb 202466.5067.4365.6867.4367.061,700
02 Feb 202467.5067.5067.5067.5067.13-
01 Feb 202467.5067.5067.5067.5067.13400
31 Jan 202468.1468.1468.0068.0067.63600
30 Jan 202467.5567.5567.5567.5567.18700
29 Jan 202468.2468.6567.9968.2667.89800
26 Jan 202469.4069.4067.6167.6167.24500
25 Jan 202465.2768.9865.2768.9868.6059,000
24 Jan 202466.0066.0065.2865.2864.921,500
23 Jan 202465.4066.2265.4065.4065.041,800
22 Jan 202465.3065.3065.3065.3064.941,100
19 Jan 202464.4365.0063.9265.0064.642,900
18 Jan 202464.0264.1663.3863.3863.031,200
17 Jan 202464.5365.0063.4764.9164.554,400
16 Jan 202465.4865.6064.7664.7664.401,400
12 Jan 202465.5165.5165.5165.5165.15200
11 Jan 202466.7766.7766.7766.7766.40200
10 Jan 202466.0166.0166.0166.0165.65400
09 Jan 202466.9568.8666.9568.8668.48400
08 Jan 202469.5069.5068.1168.1167.741,500
05 Jan 202469.5069.5069.5069.5069.12500
04 Jan 202469.9970.0068.8568.8568.471,400
03 Jan 202469.0069.2269.0069.2268.841,100
02 Jan 202467.7469.9067.7469.0068.621,900
29 Dec 202368.0068.0068.0068.0067.63200
28 Dec 202368.2668.2667.5267.5267.151,700
28 Dec 20230.42 Dividend
27 Dec 202367.1567.1567.1567.1566.36300
26 Dec 202367.1968.0067.1968.0067.20700
22 Dec 202367.1569.9067.1567.6466.85800
21 Dec 202367.6967.6967.1667.6966.902,200
20 Dec 202366.5067.0066.5067.0066.22500
19 Dec 202367.3067.3067.3067.3066.511,900
18 Dec 202369.9069.9069.9069.9069.08-
15 Dec 202369.9069.9069.9069.9069.08200
14 Dec 202369.5270.0069.5270.0069.18900
13 Dec 202367.7568.7267.7568.7267.92800
12 Dec 202366.7667.5066.7667.5066.71600
11 Dec 202366.5366.5366.5366.5365.75-
08 Dec 202367.6567.9966.5366.5365.752,100
07 Dec 202368.9768.9768.9468.9468.13700
06 Dec 202365.5067.8065.5067.7766.981,500
05 Dec 202366.5066.5066.5066.5065.72200
04 Dec 202366.2066.2066.2066.2065.43800
01 Dec 202365.3865.3865.3865.3864.61300
30 Nov 202363.7064.4963.5064.4963.744,100
29 Nov 202365.5065.8965.5065.8965.124,700
28 Nov 202364.8065.9564.8065.7564.98900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...