McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 72.09 | 72.42 | 71.68 | 72.11 | 72.11 | 216,833 |
| 15 Apr 2024 | 72.07 | 72.59 | 71.39 | 71.91 | 71.91 | 1,912,500 |
| 12 Apr 2024 | 73.19 | 73.19 | 71.36 | 71.76 | 71.76 | 1,708,000 |
| 11 Apr 2024 | 74.90 | 74.90 | 72.90 | 73.42 | 73.42 | 1,719,000 |
| 10 Apr 2024 | 75.00 | 75.38 | 74.22 | 74.78 | 74.78 | 1,235,100 |
| 09 Apr 2024 | 75.89 | 76.03 | 75.26 | 75.63 | 75.63 | 1,045,800 |
| 08 Apr 2024 | 75.40 | 76.34 | 75.37 | 75.63 | 75.63 | 1,279,400 |
| 05 Apr 2024 | 75.94 | 75.98 | 74.63 | 75.47 | 75.47 | 1,616,900 |
| 05 Apr 2024 | 0.42 Dividend | |||||
| 04 Apr 2024 | 76.35 | 77.04 | 75.72 | 76.41 | 75.99 | 1,856,200 |
| 03 Apr 2024 | 78.00 | 78.22 | 75.98 | 76.25 | 75.83 | 1,934,400 |
| 02 Apr 2024 | 77.58 | 78.41 | 76.93 | 78.27 | 77.84 | 3,759,000 |
| 01 Apr 2024 | 75.79 | 76.97 | 75.28 | 76.62 | 76.20 | 2,306,900 |
| 28 Mar 2024 | 76.79 | 77.46 | 76.47 | 76.81 | 76.39 | 2,583,900 |
| 27 Mar 2024 | 77.75 | 77.77 | 75.21 | 76.03 | 75.61 | 4,352,500 |
| 26 Mar 2024 | 74.85 | 77.75 | 73.75 | 77.30 | 76.88 | 6,318,400 |
| 25 Mar 2024 | 70.28 | 70.94 | 69.54 | 69.94 | 69.56 | 4,910,700 |
| 22 Mar 2024 | 69.72 | 70.12 | 69.50 | 70.03 | 69.65 | 1,577,000 |
| 21 Mar 2024 | 68.61 | 69.71 | 67.94 | 69.48 | 69.10 | 1,731,500 |
| 20 Mar 2024 | 69.65 | 70.54 | 68.34 | 68.73 | 68.35 | 2,096,100 |
| 19 Mar 2024 | 68.08 | 69.57 | 67.70 | 69.40 | 69.02 | 1,846,700 |
| 18 Mar 2024 | 68.16 | 69.17 | 67.96 | 68.12 | 67.75 | 2,081,300 |
| 15 Mar 2024 | 67.49 | 68.43 | 67.02 | 68.17 | 67.80 | 3,794,600 |
| 14 Mar 2024 | 68.39 | 68.86 | 67.69 | 67.98 | 67.61 | 1,987,000 |
| 13 Mar 2024 | 69.29 | 70.14 | 68.58 | 68.67 | 68.29 | 2,311,100 |
| 12 Mar 2024 | 69.58 | 70.50 | 68.93 | 68.96 | 68.58 | 1,471,500 |
| 11 Mar 2024 | 68.56 | 70.00 | 68.56 | 69.89 | 69.51 | 1,554,600 |
| 08 Mar 2024 | 68.27 | 68.92 | 67.97 | 68.58 | 68.20 | 957,600 |
| 07 Mar 2024 | 68.67 | 68.68 | 67.67 | 68.39 | 68.01 | 1,232,300 |
| 06 Mar 2024 | 69.43 | 69.50 | 67.82 | 68.31 | 67.93 | 1,558,200 |
| 05 Mar 2024 | 68.73 | 69.16 | 68.35 | 68.90 | 68.52 | 1,841,900 |
| 04 Mar 2024 | 67.68 | 68.53 | 67.53 | 68.48 | 68.10 | 1,233,500 |
| 01 Mar 2024 | 68.65 | 68.72 | 67.56 | 67.81 | 67.44 | 1,325,900 |
| 29 Feb 2024 | 68.24 | 69.05 | 67.63 | 68.86 | 68.48 | 2,743,500 |
| 28 Feb 2024 | 67.65 | 68.24 | 67.33 | 67.73 | 67.36 | 1,397,000 |
| 27 Feb 2024 | 68.00 | 68.10 | 67.53 | 67.84 | 67.47 | 1,053,900 |
| 26 Feb 2024 | 67.97 | 68.50 | 67.35 | 67.88 | 67.51 | 1,319,900 |
| 23 Feb 2024 | 67.66 | 68.71 | 67.47 | 68.08 | 67.71 | 2,966,100 |
| 22 Feb 2024 | 67.09 | 67.83 | 65.72 | 67.79 | 67.42 | 2,089,000 |
| 21 Feb 2024 | 68.36 | 68.36 | 66.93 | 67.53 | 67.16 | 2,292,200 |
| 20 Feb 2024 | 66.24 | 68.20 | 66.24 | 68.06 | 67.69 | 2,326,500 |
| 16 Feb 2024 | 65.26 | 66.74 | 64.86 | 66.15 | 65.79 | 1,746,600 |
| 15 Feb 2024 | 65.50 | 66.42 | 64.93 | 65.55 | 65.19 | 2,016,000 |
| 14 Feb 2024 | 65.56 | 65.56 | 64.44 | 64.99 | 64.63 | 1,325,200 |
| 13 Feb 2024 | 65.95 | 66.41 | 64.33 | 65.35 | 64.99 | 1,990,400 |
| 12 Feb 2024 | 64.60 | 66.09 | 64.50 | 66.07 | 65.71 | 1,850,500 |
| 09 Feb 2024 | 66.00 | 66.00 | 64.33 | 64.65 | 64.29 | 2,111,100 |
| 08 Feb 2024 | 65.59 | 66.21 | 65.26 | 65.82 | 65.46 | 1,937,000 |
| 07 Feb 2024 | 67.34 | 67.36 | 65.52 | 65.62 | 65.26 | 1,544,100 |
| 06 Feb 2024 | 65.92 | 67.89 | 65.86 | 67.05 | 66.68 | 1,719,100 |
| 05 Feb 2024 | 67.29 | 67.39 | 65.84 | 65.85 | 65.49 | 1,523,700 |
| 02 Feb 2024 | 68.59 | 68.94 | 67.11 | 67.68 | 67.31 | 2,293,900 |
| 01 Feb 2024 | 67.69 | 68.71 | 67.05 | 68.69 | 68.31 | 1,855,200 |
| 31 Jan 2024 | 68.91 | 69.14 | 67.94 | 68.16 | 67.79 | 2,795,500 |
| 30 Jan 2024 | 68.19 | 69.87 | 68.15 | 69.27 | 68.89 | 2,967,900 |
| 29 Jan 2024 | 69.28 | 69.36 | 68.28 | 68.58 | 68.20 | 2,598,400 |
| 26 Jan 2024 | 68.84 | 69.33 | 68.05 | 69.08 | 68.70 | 2,894,400 |
| 25 Jan 2024 | 66.51 | 69.52 | 66.51 | 68.60 | 68.22 | 4,464,200 |
| 24 Jan 2024 | 66.93 | 67.00 | 65.78 | 65.78 | 65.42 | 2,485,600 |
| 23 Jan 2024 | 64.88 | 66.91 | 64.88 | 66.80 | 66.43 | 2,274,700 |
| 22 Jan 2024 | 64.35 | 65.10 | 64.07 | 64.61 | 64.25 | 2,378,900 |
| 19 Jan 2024 | 65.03 | 65.38 | 64.25 | 65.03 | 64.67 | 2,299,900 |
| 18 Jan 2024 | 64.42 | 65.11 | 63.88 | 64.92 | 64.56 | 1,837,700 |
| 17 Jan 2024 | 64.83 | 65.52 | 64.55 | 65.02 | 64.66 | 1,603,800 |
| 16 Jan 2024 | 66.05 | 66.34 | 64.78 | 65.18 | 64.82 | 2,728,900 |
| 12 Jan 2024 | 66.27 | 66.54 | 65.99 | 66.35 | 65.99 | 1,514,600 |
| 11 Jan 2024 | 66.25 | 66.31 | 65.52 | 65.72 | 65.36 | 1,380,100 |
| 10 Jan 2024 | 66.79 | 67.35 | 65.61 | 66.27 | 65.91 | 2,201,700 |
| 09 Jan 2024 | 66.71 | 67.72 | 66.44 | 67.63 | 67.26 | 1,970,200 |
| 08 Jan 2024 | 67.17 | 67.53 | 66.76 | 67.22 | 66.85 | 1,846,600 |
| 05 Jan 2024 | 68.31 | 68.45 | 66.79 | 67.24 | 66.87 | 1,190,400 |
| 04 Jan 2024 | 68.65 | 68.89 | 67.93 | 68.05 | 67.68 | 2,409,900 |
| 03 Jan 2024 | 69.41 | 70.07 | 68.72 | 68.96 | 68.58 | 1,765,400 |
| 02 Jan 2024 | 68.19 | 69.98 | 68.19 | 69.54 | 69.16 | 1,818,900 |
| 29 Dec 2023 | 67.90 | 68.64 | 67.90 | 68.42 | 68.04 | 1,170,800 |
| 28 Dec 2023 | 67.85 | 68.50 | 67.79 | 68.23 | 67.85 | 918,900 |
| 28 Dec 2023 | 0.42 Dividend | |||||
| 27 Dec 2023 | 68.11 | 68.33 | 67.86 | 68.21 | 67.42 | 1,266,200 |
| 26 Dec 2023 | 67.69 | 68.65 | 67.44 | 68.16 | 67.37 | 2,017,000 |
| 22 Dec 2023 | 68.19 | 69.13 | 67.80 | 67.87 | 67.08 | 1,003,100 |
| 21 Dec 2023 | 67.27 | 68.07 | 67.11 | 67.87 | 67.08 | 990,200 |
| 20 Dec 2023 | 67.74 | 68.06 | 66.93 | 66.94 | 66.16 | 1,093,000 |
| 19 Dec 2023 | 67.85 | 68.41 | 67.72 | 68.21 | 67.42 | 1,481,500 |
| 18 Dec 2023 | 67.11 | 67.78 | 66.51 | 67.71 | 66.92 | 1,623,500 |
| 15 Dec 2023 | 67.60 | 68.19 | 66.49 | 66.88 | 66.10 | 3,956,900 |
| 14 Dec 2023 | 70.09 | 70.48 | 68.24 | 68.28 | 67.49 | 2,475,700 |
| 13 Dec 2023 | 67.58 | 69.91 | 67.48 | 69.79 | 68.98 | 1,345,300 |
| 12 Dec 2023 | 67.98 | 67.98 | 67.13 | 67.68 | 66.89 | 1,273,600 |
| 11 Dec 2023 | 67.13 | 68.13 | 67.11 | 67.85 | 67.06 | 1,079,900 |
| 08 Dec 2023 | 67.91 | 68.00 | 66.79 | 67.09 | 66.31 | 991,900 |
| 07 Dec 2023 | 67.80 | 68.29 | 67.13 | 67.73 | 66.94 | 1,084,300 |
| 06 Dec 2023 | 66.69 | 68.05 | 66.49 | 67.73 | 66.94 | 1,343,400 |
| 05 Dec 2023 | 66.94 | 67.40 | 66.36 | 66.65 | 65.88 | 1,306,900 |
| 04 Dec 2023 | 65.78 | 67.01 | 65.74 | 66.79 | 66.01 | 2,029,300 |
| 01 Dec 2023 | 64.91 | 66.00 | 64.58 | 65.99 | 65.22 | 1,608,400 |
| 30 Nov 2023 | 64.28 | 64.88 | 63.67 | 64.83 | 64.08 | 2,406,100 |
| 29 Nov 2023 | 65.36 | 65.40 | 64.02 | 64.28 | 63.53 | 1,650,900 |
| 28 Nov 2023 | 64.91 | 65.45 | 64.50 | 65.01 | 64.25 | 1,663,700 |
| 27 Nov 2023 | 66.28 | 66.28 | 64.92 | 64.94 | 64.19 | 1,326,500 |
| 24 Nov 2023 | 65.82 | 66.97 | 65.82 | 66.44 | 65.67 | 553,500 |
| *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.