McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 79.91 | 80.04 | 79.09 | 79.38 | 79.38 | 1,806,100 |
| 07 Oct 2024 | 0.42 Dividend | |||||
| 04 Oct 2024 | 80.22 | 80.80 | 79.86 | 80.61 | 80.19 | 1,841,400 |
| 03 Oct 2024 | 81.59 | 81.68 | 80.37 | 80.89 | 80.47 | 2,423,100 |
| 02 Oct 2024 | 83.02 | 83.52 | 81.26 | 82.04 | 81.61 | 3,608,800 |
| 01 Oct 2024 | 83.32 | 84.81 | 81.59 | 84.09 | 83.65 | 4,415,900 |
| 30 Sept 2024 | 83.15 | 83.22 | 81.92 | 82.30 | 81.87 | 3,214,700 |
| 27 Sept 2024 | 83.60 | 84.29 | 83.06 | 83.24 | 82.81 | 2,037,400 |
| 26 Sept 2024 | 83.10 | 83.60 | 82.78 | 83.25 | 82.82 | 1,613,000 |
| 25 Sept 2024 | 84.04 | 84.04 | 83.12 | 83.38 | 82.95 | 1,246,800 |
| 24 Sept 2024 | 83.04 | 83.81 | 82.73 | 83.76 | 83.32 | 1,939,000 |
| 23 Sept 2024 | 82.92 | 83.76 | 82.66 | 83.19 | 82.76 | 1,554,300 |
| 20 Sept 2024 | 83.22 | 83.29 | 82.56 | 82.99 | 82.56 | 4,289,000 |
| 19 Sept 2024 | 83.98 | 84.00 | 82.54 | 83.34 | 82.91 | 1,735,300 |
| 18 Sept 2024 | 84.25 | 84.71 | 83.53 | 83.92 | 83.48 | 1,355,400 |
| 17 Sept 2024 | 84.73 | 85.24 | 84.38 | 84.50 | 84.06 | 1,251,500 |
| 16 Sept 2024 | 84.50 | 85.49 | 84.20 | 84.76 | 84.32 | 1,148,900 |
| 13 Sept 2024 | 83.21 | 83.97 | 83.01 | 83.76 | 83.32 | 1,210,900 |
| 12 Sept 2024 | 82.35 | 83.27 | 81.87 | 83.17 | 82.74 | 1,408,400 |
| 11 Sept 2024 | 83.56 | 83.56 | 82.20 | 82.59 | 82.16 | 1,160,300 |
| 10 Sept 2024 | 83.51 | 84.50 | 83.28 | 83.79 | 83.35 | 1,781,000 |
| 09 Sept 2024 | 83.04 | 83.84 | 82.32 | 83.24 | 82.81 | 2,787,900 |
| 06 Sept 2024 | 83.08 | 83.58 | 82.65 | 82.88 | 82.45 | 1,445,000 |
| 05 Sept 2024 | 82.61 | 83.48 | 82.21 | 83.04 | 82.61 | 2,531,800 |
| 04 Sept 2024 | 81.22 | 82.68 | 80.95 | 82.07 | 81.64 | 3,501,100 |
| 03 Sept 2024 | 80.04 | 81.88 | 79.98 | 81.20 | 80.78 | 2,563,000 |
| 30 Aug 2024 | 79.24 | 80.11 | 79.24 | 80.03 | 79.61 | 1,902,900 |
| 29 Aug 2024 | 79.99 | 80.09 | 78.74 | 79.03 | 78.62 | 974,800 |
| 28 Aug 2024 | 79.05 | 80.15 | 78.75 | 79.70 | 79.28 | 1,521,300 |
| 27 Aug 2024 | 79.22 | 79.80 | 78.66 | 79.26 | 78.85 | 1,044,400 |
| 26 Aug 2024 | 79.36 | 80.10 | 79.14 | 79.17 | 78.76 | 949,000 |
| 23 Aug 2024 | 78.89 | 79.38 | 78.59 | 79.30 | 78.89 | 1,014,200 |
| 22 Aug 2024 | 78.96 | 79.18 | 78.15 | 78.71 | 78.30 | 844,300 |
| 21 Aug 2024 | 78.34 | 79.26 | 77.95 | 78.79 | 78.38 | 987,700 |
| 20 Aug 2024 | 77.98 | 78.34 | 77.72 | 78.10 | 77.69 | 978,300 |
| 19 Aug 2024 | 77.31 | 78.58 | 77.18 | 78.16 | 77.75 | 1,540,500 |
| 16 Aug 2024 | 76.81 | 77.47 | 76.58 | 77.18 | 76.78 | 1,566,100 |
| 15 Aug 2024 | 78.18 | 78.18 | 76.53 | 76.84 | 76.44 | 1,419,400 |
| 14 Aug 2024 | 77.78 | 78.78 | 77.30 | 77.96 | 77.55 | 1,422,500 |
| 13 Aug 2024 | 76.67 | 77.43 | 76.40 | 77.32 | 76.92 | 761,800 |
| 12 Aug 2024 | 77.49 | 77.49 | 76.39 | 76.48 | 76.08 | 1,098,100 |
| 09 Aug 2024 | 77.92 | 77.97 | 76.84 | 77.63 | 77.23 | 1,158,600 |
| 08 Aug 2024 | 77.14 | 78.05 | 76.98 | 77.87 | 77.46 | 1,398,100 |
| 07 Aug 2024 | 76.97 | 78.69 | 76.65 | 77.61 | 77.21 | 1,568,000 |
| 06 Aug 2024 | 76.60 | 78.11 | 76.60 | 76.89 | 76.49 | 2,682,900 |
| 05 Aug 2024 | 78.77 | 79.37 | 75.97 | 76.29 | 75.89 | 2,940,400 |
| 02 Aug 2024 | 78.59 | 79.31 | 76.86 | 78.82 | 78.41 | 2,183,200 |
| 01 Aug 2024 | 77.13 | 78.15 | 76.33 | 78.06 | 77.65 | 1,434,600 |
| 31 Jul 2024 | 76.91 | 77.90 | 76.38 | 77.01 | 76.61 | 2,291,000 |
| 30 Jul 2024 | 75.78 | 77.21 | 75.78 | 76.87 | 76.47 | 1,701,600 |
| 29 Jul 2024 | 75.79 | 76.82 | 75.46 | 76.12 | 75.72 | 1,621,000 |
| 26 Jul 2024 | 74.92 | 76.22 | 74.90 | 75.79 | 75.40 | 2,667,700 |
| 25 Jul 2024 | 74.35 | 76.44 | 74.28 | 74.77 | 74.38 | 1,785,200 |
| 24 Jul 2024 | 73.86 | 74.41 | 72.98 | 74.23 | 73.84 | 2,182,400 |
| 23 Jul 2024 | 73.32 | 74.34 | 73.07 | 73.94 | 73.55 | 1,353,300 |
| 22 Jul 2024 | 73.71 | 73.78 | 72.57 | 73.43 | 73.05 | 1,228,400 |
| 19 Jul 2024 | 74.27 | 74.64 | 73.08 | 73.59 | 73.21 | 1,616,600 |
| 18 Jul 2024 | 73.75 | 75.39 | 73.70 | 74.23 | 73.84 | 1,740,400 |
| 17 Jul 2024 | 73.57 | 75.29 | 73.55 | 74.45 | 74.06 | 2,931,600 |
| 16 Jul 2024 | 73.00 | 73.40 | 72.26 | 73.32 | 72.94 | 1,599,700 |
| 15 Jul 2024 | 71.38 | 73.59 | 71.16 | 72.75 | 72.37 | 4,089,900 |
| 12 Jul 2024 | 71.80 | 72.21 | 71.30 | 71.45 | 71.08 | 2,085,700 |
| 11 Jul 2024 | 71.39 | 71.78 | 70.84 | 71.19 | 70.82 | 1,905,600 |
| 10 Jul 2024 | 70.42 | 71.67 | 70.15 | 71.33 | 70.96 | 2,105,300 |
| 09 Jul 2024 | 69.40 | 70.25 | 69.00 | 70.07 | 69.70 | 1,541,300 |
| 08 Jul 2024 | 70.68 | 70.68 | 69.33 | 69.44 | 69.08 | 1,922,100 |
| 08 Jul 2024 | 0.42 Dividend | |||||
| 05 Jul 2024 | 69.92 | 70.93 | 69.41 | 70.88 | 70.09 | 1,551,900 |
| 03 Jul 2024 | 70.36 | 70.62 | 69.53 | 69.87 | 69.09 | 1,059,600 |
| 02 Jul 2024 | 69.89 | 70.67 | 69.62 | 70.24 | 69.46 | 1,784,700 |
| 01 Jul 2024 | 70.85 | 72.30 | 69.93 | 69.95 | 69.17 | 2,432,800 |
| 28 Jun 2024 | 70.80 | 71.06 | 70.05 | 70.94 | 70.15 | 4,136,000 |
| 27 Jun 2024 | 71.69 | 72.11 | 70.07 | 70.60 | 69.82 | 5,768,100 |
| 26 Jun 2024 | 67.22 | 67.99 | 66.88 | 67.67 | 66.92 | 3,171,300 |
| 25 Jun 2024 | 68.88 | 69.76 | 68.42 | 68.54 | 67.78 | 2,095,100 |
| 24 Jun 2024 | 68.59 | 70.13 | 68.27 | 69.20 | 68.43 | 2,245,200 |
| 21 Jun 2024 | 68.81 | 69.75 | 68.23 | 68.68 | 67.92 | 2,282,000 |
| 20 Jun 2024 | 68.36 | 69.10 | 68.13 | 68.56 | 67.80 | 1,805,500 |
| 18 Jun 2024 | 69.04 | 69.68 | 68.23 | 68.63 | 67.87 | 2,034,500 |
| 17 Jun 2024 | 67.52 | 69.53 | 67.50 | 69.48 | 68.71 | 1,945,400 |
| 14 Jun 2024 | 67.76 | 67.93 | 67.02 | 67.79 | 67.04 | 1,374,600 |
| 13 Jun 2024 | 68.98 | 68.98 | 67.55 | 67.92 | 67.17 | 1,460,000 |
| 12 Jun 2024 | 69.91 | 70.31 | 68.65 | 69.06 | 68.29 | 2,473,000 |
| 11 Jun 2024 | 67.98 | 69.24 | 67.79 | 69.20 | 68.43 | 1,451,600 |
| 10 Jun 2024 | 68.37 | 68.40 | 67.25 | 68.11 | 67.35 | 1,251,700 |
| 07 Jun 2024 | 68.84 | 69.30 | 68.50 | 68.58 | 67.82 | 1,250,300 |
| 06 Jun 2024 | 68.58 | 69.48 | 68.27 | 69.22 | 68.45 | 2,188,900 |
| 05 Jun 2024 | 68.64 | 68.66 | 67.41 | 68.31 | 67.55 | 2,665,600 |
| 04 Jun 2024 | 71.00 | 71.20 | 68.46 | 68.87 | 68.11 | 3,345,700 |
| 03 Jun 2024 | 72.26 | 72.85 | 71.30 | 71.90 | 71.10 | 1,624,700 |
| 31 May 2024 | 70.71 | 72.54 | 70.65 | 72.22 | 71.42 | 4,091,100 |
| 30 May 2024 | 70.38 | 71.14 | 70.06 | 70.72 | 69.93 | 1,783,200 |
| 29 May 2024 | 70.92 | 71.30 | 70.09 | 70.18 | 69.40 | 1,314,900 |
| 28 May 2024 | 71.87 | 72.16 | 71.00 | 71.31 | 70.52 | 1,561,700 |
| 24 May 2024 | 72.37 | 72.65 | 71.87 | 72.21 | 71.41 | 1,053,800 |
| 23 May 2024 | 72.99 | 73.93 | 72.06 | 72.15 | 71.35 | 1,346,900 |
| 22 May 2024 | 73.60 | 74.01 | 73.25 | 73.64 | 72.82 | 1,804,300 |
| 21 May 2024 | 74.33 | 74.65 | 73.46 | 74.00 | 73.18 | 1,450,600 |
| 20 May 2024 | 73.93 | 74.59 | 73.38 | 74.27 | 73.45 | 2,137,400 |
| 17 May 2024 | 74.69 | 74.69 | 73.89 | 74.01 | 73.19 | 1,279,500 |
| *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.