McCormick & Co (MKC)

50.84
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For McCormick & Co (MKC)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202650.7251.1550.0350.844,590,79150.84
4/29/202651.2251.3949.9850.542,746,26550.54
4/28/202651.2251.8150.6351.143,044,88351.14
4/27/202651.2851.8550.2150.403,795,60050.40
4/24/202651.8952.5351.3051.532,024,53351.53
4/23/202651.7252.3551.4051.892,714,09451.89
4/22/202652.0452.5951.2351.473,358,45251.47
4/21/202652.8453.0551.6751.983,237,98951.98
4/20/202653.6853.7052.2852.854,950,23552.85
4/17/202653.0454.5053.0154.333,702,45453.85
4/16/202653.4653.9952.6353.273,971,75752.80
4/15/202653.6953.8552.8853.343,514,71752.87
4/14/202653.5754.7053.1853.844,575,37853.36
4/13/202653.7154.7152.8454.115,914,56353.63
4/10/202651.6953.9151.5753.717,438,39553.24
4/09/202650.3051.6249.6551.445,976,76250.99
4/08/202651.6851.9850.3950.516,071,26650.06
4/07/202650.8351.5050.5051.024,211,36050.57
4/06/202648.7951.0948.5850.805,923,43250.35
4/02/202648.0048.8547.5248.856,332,06448.42
4/01/202650.2550.9848.0548.3811,366,93947.95
3/31/202650.2752.2748.3150.4412,082,87249.99
3/30/202653.0854.0152.5053.725,555,74053.25
3/27/202651.6454.0351.5053.074,856,09852.60
3/26/202652.4053.2651.4951.584,039,11851.12
3/25/202652.4652.7951.2952.784,175,21752.31
3/24/202653.0253.7451.8052.113,686,03351.65
3/23/202654.0054.3553.0053.254,407,06052.78
3/20/202654.1054.3052.6353.2310,891,11052.76
3/19/202655.0055.3353.5954.054,246,35753.57
3/18/202656.8256.8855.0455.062,759,45354.57
3/17/202657.9458.0056.9957.082,441,49956.58
3/16/202658.5058.7056.6857.693,642,72357.18
3/13/202658.0859.0457.9158.292,998,97457.77
3/12/202659.4459.9557.2957.325,445,73056.81
3/11/202662.7763.0259.8259.933,739,46759.40
3/10/202663.8664.4462.8863.392,056,46462.83
3/09/202664.0864.8163.5064.182,059,99763.61
3/06/202665.1165.5463.7164.852,060,97464.28
3/05/202665.0065.8364.6465.272,122,04964.69
3/04/202667.6267.8965.3365.703,071,06765.12
3/03/202669.9069.9067.4767.672,992,05567.07
3/02/202670.6770.7568.8469.901,991,43969.28
2/27/202669.3171.3369.2271.043,791,44070.41
2/26/202669.4670.1368.5869.261,947,84068.65
2/25/202669.6870.0068.2669.032,337,94468.42
2/24/202669.6170.4869.3770.001,506,52769.38
2/23/202667.9169.9167.5369.532,966,40968.92
2/20/202668.9669.4068.1968.503,804,74267.89
2/19/202670.1370.6868.4168.493,196,43067.88
2/18/202669.6970.2669.3670.022,941,09269.40
2/17/202671.5171.8367.7769.194,156,27268.58
2/13/202671.6372.4170.8171.494,075,32170.86
2/12/202670.5372.1570.1671.653,870,05971.02
2/11/202668.7670.5968.3170.533,097,55469.91
2/10/202667.9269.0667.5568.964,219,12268.35
2/09/202667.4968.2466.6667.832,420,23067.23
2/06/202666.7768.3666.6067.423,564,69466.82
2/05/202667.0067.3465.7866.984,389,98866.39
2/04/202663.7466.6063.7466.585,347,41265.99
2/03/202660.2663.3460.1563.294,671,02162.73
2/02/202661.8262.0260.7361.104,063,81960.56