McCormick & Company, Incorporated (MKC-V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 863 |
| 22 May 2024 | 73.09 | 74.15 | 73.09 | 74.15 | 74.15 | 1,800 |
| 21 May 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 20 May 2024 | 74.25 | 74.25 | 74.10 | 74.15 | 74.15 | 2,400 |
| 17 May 2024 | 74.50 | 74.50 | 73.73 | 74.38 | 74.38 | 3,500 |
| 16 May 2024 | 73.80 | 75.50 | 73.80 | 75.50 | 75.50 | 500 |
| 15 May 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 300 |
| 14 May 2024 | 76.54 | 76.54 | 74.33 | 74.33 | 74.33 | 1,200 |
| 13 May 2024 | 76.44 | 76.44 | 75.72 | 75.72 | 75.72 | 700 |
| 10 May 2024 | 76.37 | 76.37 | 75.51 | 76.28 | 76.28 | 4,100 |
| 09 May 2024 | 74.38 | 74.40 | 74.38 | 74.38 | 74.38 | 1,200 |
| 08 May 2024 | 75.31 | 76.50 | 75.25 | 75.69 | 75.69 | 7,000 |
| 07 May 2024 | 75.00 | 77.50 | 75.00 | 75.60 | 75.60 | 1,600 |
| 06 May 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 300 |
| 03 May 2024 | 75.85 | 75.98 | 75.85 | 75.98 | 75.98 | 2,100 |
| 02 May 2024 | 75.31 | 75.90 | 75.09 | 75.86 | 75.86 | 3,500 |
| 01 May 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 200 |
| 30 Apr 2024 | 76.90 | 76.90 | 75.55 | 75.55 | 75.55 | 300 |
| 29 Apr 2024 | 75.67 | 76.15 | 75.63 | 76.15 | 76.15 | 2,100 |
| 26 Apr 2024 | 75.98 | 75.98 | 75.42 | 75.42 | 75.42 | 400 |
| 25 Apr 2024 | 74.91 | 75.81 | 74.91 | 75.81 | 75.81 | 900 |
| 24 Apr 2024 | 75.20 | 75.95 | 75.20 | 75.95 | 75.95 | 400 |
| 23 Apr 2024 | 74.46 | 75.32 | 74.23 | 75.32 | 75.32 | 7,300 |
| 22 Apr 2024 | 74.98 | 75.17 | 74.58 | 75.10 | 75.10 | 4,000 |
| 19 Apr 2024 | 72.25 | 73.25 | 72.25 | 73.25 | 73.25 | 600 |
| 18 Apr 2024 | 73.74 | 73.74 | 72.00 | 72.80 | 72.80 | 3,000 |
| 17 Apr 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 100 |
| 16 Apr 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 300 |
| 15 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 300 |
| 12 Apr 2024 | 73.73 | 73.73 | 72.01 | 72.01 | 72.01 | 400 |
| 11 Apr 2024 | 74.65 | 74.94 | 74.65 | 74.94 | 74.94 | 300 |
| 10 Apr 2024 | 75.81 | 75.81 | 75.65 | 75.65 | 75.65 | 800 |
| 09 Apr 2024 | 76.36 | 76.36 | 75.70 | 75.70 | 75.70 | 1,700 |
| 08 Apr 2024 | 76.50 | 76.50 | 75.12 | 75.30 | 75.30 | 3,100 |
| 05 Apr 2024 | 76.00 | 76.35 | 74.78 | 76.35 | 76.35 | 1,100 |
| 05 Apr 2024 | 0.42 Dividend | |||||
| 04 Apr 2024 | 75.70 | 76.58 | 75.70 | 76.58 | 76.16 | 1,100 |
| 03 Apr 2024 | 76.27 | 77.28 | 75.39 | 77.28 | 76.86 | 1,000 |
| 02 Apr 2024 | 76.26 | 78.43 | 76.26 | 78.43 | 78.00 | 3,300 |
| 01 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.00 | - |
| 28 Mar 2024 | 76.10 | 77.50 | 76.10 | 77.42 | 77.00 | 2,900 |
| 27 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.03 | 600 |
| 26 Mar 2024 | 72.50 | 78.30 | 72.50 | 77.35 | 76.93 | 6,900 |
| 25 Mar 2024 | 70.20 | 70.46 | 70.20 | 70.46 | 70.07 | 700 |
| 22 Mar 2024 | 69.49 | 70.00 | 69.49 | 69.96 | 69.58 | 2,600 |
| 21 Mar 2024 | 68.18 | 69.13 | 68.18 | 68.71 | 68.33 | 1,000 |
| 20 Mar 2024 | 69.60 | 70.20 | 68.85 | 68.85 | 68.47 | 4,900 |
| 19 Mar 2024 | 67.42 | 69.30 | 67.42 | 69.30 | 68.92 | 2,400 |
| 18 Mar 2024 | 67.30 | 68.70 | 67.30 | 68.70 | 68.32 | 1,300 |
| 15 Mar 2024 | 67.26 | 67.26 | 66.99 | 66.99 | 66.62 | 200 |
| 14 Mar 2024 | 67.80 | 68.00 | 67.50 | 67.50 | 67.13 | 2,100 |
| 13 Mar 2024 | 68.00 | 70.19 | 68.00 | 68.71 | 68.33 | 1,900 |
| 12 Mar 2024 | 70.00 | 70.20 | 68.55 | 69.15 | 68.77 | 1,100 |
| 11 Mar 2024 | 67.54 | 69.90 | 67.54 | 69.90 | 69.52 | 2,200 |
| 08 Mar 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 67.38 | 400 |
| 07 Mar 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 67.25 | 300 |
| 06 Mar 2024 | 68.99 | 69.29 | 67.12 | 67.84 | 67.47 | 2,500 |
| 05 Mar 2024 | 67.50 | 69.00 | 67.50 | 68.37 | 68.00 | 1,800 |
| 04 Mar 2024 | 67.01 | 68.82 | 67.01 | 68.82 | 68.44 | 1,100 |
| 01 Mar 2024 | 68.01 | 68.43 | 67.90 | 68.25 | 67.88 | 19,800 |
| 29 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.28 | 1,300 |
| 28 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.63 | 600 |
| 27 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.63 | 500 |
| 26 Feb 2024 | 68.00 | 68.00 | 67.08 | 67.60 | 67.23 | 600 |
| 23 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.63 | 500 |
| 22 Feb 2024 | 66.24 | 67.79 | 66.24 | 67.79 | 67.42 | 800 |
| 21 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.88 | - |
| 20 Feb 2024 | 68.00 | 68.00 | 67.25 | 67.25 | 66.88 | 1,200 |
| 16 Feb 2024 | 64.58 | 65.50 | 64.58 | 65.50 | 65.14 | 600 |
| 15 Feb 2024 | 65.00 | 65.02 | 65.00 | 65.02 | 64.66 | 900 |
| 14 Feb 2024 | 64.41 | 65.24 | 64.08 | 65.24 | 64.88 | 7,400 |
| 13 Feb 2024 | 64.88 | 64.88 | 64.00 | 64.69 | 64.34 | 800 |
| 12 Feb 2024 | 66.80 | 66.80 | 65.66 | 66.00 | 65.64 | 600 |
| 09 Feb 2024 | 65.00 | 67.95 | 64.98 | 67.95 | 67.58 | 1,400 |
| 08 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.32 | 300 |
| 07 Feb 2024 | 66.27 | 66.27 | 65.97 | 65.97 | 65.61 | 500 |
| 06 Feb 2024 | 69.46 | 69.46 | 66.64 | 66.64 | 66.27 | 2,700 |
| 05 Feb 2024 | 66.50 | 67.43 | 65.68 | 67.43 | 67.06 | 1,700 |
| 02 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.13 | - |
| 01 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.13 | 400 |
| 31 Jan 2024 | 68.14 | 68.14 | 68.00 | 68.00 | 67.63 | 600 |
| 30 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.18 | 700 |
| 29 Jan 2024 | 68.24 | 68.65 | 67.99 | 68.26 | 67.89 | 800 |
| 26 Jan 2024 | 69.40 | 69.40 | 67.61 | 67.61 | 67.24 | 500 |
| 25 Jan 2024 | 65.27 | 68.98 | 65.27 | 68.98 | 68.60 | 59,000 |
| 24 Jan 2024 | 66.00 | 66.00 | 65.28 | 65.28 | 64.92 | 1,500 |
| 23 Jan 2024 | 65.40 | 66.22 | 65.40 | 65.40 | 65.04 | 1,800 |
| 22 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.94 | 1,100 |
| 19 Jan 2024 | 64.43 | 65.00 | 63.92 | 65.00 | 64.64 | 2,900 |
| 18 Jan 2024 | 64.02 | 64.16 | 63.38 | 63.38 | 63.03 | 1,200 |
| 17 Jan 2024 | 64.53 | 65.00 | 63.47 | 64.91 | 64.55 | 4,400 |
| 16 Jan 2024 | 65.48 | 65.60 | 64.76 | 64.76 | 64.40 | 1,400 |
| 12 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.15 | 200 |
| 11 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.40 | 200 |
| 10 Jan 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.65 | 400 |
| 09 Jan 2024 | 66.95 | 68.86 | 66.95 | 68.86 | 68.48 | 400 |
| 08 Jan 2024 | 69.50 | 69.50 | 68.11 | 68.11 | 67.74 | 1,500 |
| 05 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.12 | 500 |
| 04 Jan 2024 | 69.99 | 70.00 | 68.85 | 68.85 | 68.47 | 1,400 |
| 03 Jan 2024 | 69.00 | 69.22 | 69.00 | 69.22 | 68.84 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.