New Zealand markets close in 6 hours 24 minutes

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.71+0.37 (+0.39%)
At close: 04:00PM EST
95.50 -0.21 (-0.22%)
After hours: 04:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202296.0696.9495.3795.7195.711,252,700
20 Jan 202295.9496.7995.1695.3495.341,620,700
19 Jan 202295.4197.1395.3096.0696.061,618,200
18 Jan 202295.8097.7095.5197.4797.472,246,100
14 Jan 202295.3296.6294.7296.3596.351,670,800
13 Jan 202295.5695.8594.9495.5195.511,327,200
12 Jan 202295.0395.4094.1595.3795.371,170,100
11 Jan 202294.8595.2193.2095.2195.211,432,300
10 Jan 202296.1296.2593.6894.6294.622,271,200
07 Jan 202296.2897.0695.8496.0496.041,276,000
06 Jan 202297.1398.0996.3096.4996.491,115,700
05 Jan 202296.5497.8096.5496.9296.921,155,500
04 Jan 202295.6896.7794.8596.5096.501,434,700
03 Jan 202296.1096.2194.7295.8295.821,633,800
31 Dec 202195.7696.8295.5796.6196.61880,100
30 Dec 202195.7095.8294.9795.5795.57601,800
30 Dec 20210.37 Dividend
29 Dec 202195.0495.9694.8695.6295.25836,400
28 Dec 202194.0894.9793.7394.9694.59804,100
27 Dec 202193.0694.1593.0394.1393.771,049,000
23 Dec 202193.4793.6493.0093.0392.67692,600
22 Dec 202193.1693.4792.2993.3993.03786,700
21 Dec 202193.5393.6991.8093.0292.662,081,800
20 Dec 202193.5194.1692.8593.9193.551,630,700
17 Dec 202194.6596.2893.8794.1293.763,505,400
16 Dec 202191.9595.0791.5394.6694.292,154,700
15 Dec 202191.6292.6891.3792.2191.851,927,300
14 Dec 202193.2693.6291.5591.5891.232,068,800
13 Dec 202190.4693.6790.2793.0692.702,184,100
10 Dec 202189.0090.6488.8090.5190.161,577,700
09 Dec 202188.7089.0088.1388.7288.38937,300
08 Dec 202187.8489.0287.8488.6588.31961,100
07 Dec 202190.1590.2987.0487.8387.492,459,100
06 Dec 202189.0490.4588.7990.1189.762,080,600
03 Dec 202187.6388.5787.1088.5488.201,223,700
02 Dec 202186.9488.1186.8987.0186.671,672,400
01 Dec 202186.1788.2886.1086.5586.222,402,400
30 Nov 202186.3587.2085.3885.8285.496,211,300
29 Nov 202185.8187.2585.4086.9986.652,159,100
26 Nov 202185.5087.3085.1885.5485.211,402,300
24 Nov 202185.4185.8284.8385.4985.16948,300
23 Nov 202184.9385.7884.6285.4185.081,115,600
22 Nov 202183.9185.0983.3684.7784.441,677,000
19 Nov 202184.1185.0383.7083.9783.651,686,100
18 Nov 202183.8083.8082.6483.5583.231,007,700
17 Nov 202183.3783.9982.9583.9583.63984,500
16 Nov 202182.8883.6582.8583.4883.16877,200
15 Nov 202182.1183.0781.6482.6982.37876,800
12 Nov 202181.8182.5381.5381.7681.44687,100
11 Nov 202182.3182.3181.1781.4681.14805,800
10 Nov 202181.1882.3581.0082.3181.991,139,200
09 Nov 202180.2880.9979.9380.9880.67855,900
08 Nov 202181.0681.0679.2780.3280.011,240,600
05 Nov 202181.3081.8980.9881.2380.92714,600
04 Nov 202181.8982.0881.0581.3181.00884,000
03 Nov 202181.4282.2881.3182.2581.93897,600
02 Nov 202180.9481.4279.6681.3681.05871,000
01 Nov 202180.0380.9480.0380.6980.38815,600
29 Oct 202181.0481.7679.8580.2379.921,571,200
28 Oct 202180.4181.2480.3081.1880.87812,600
27 Oct 202181.4281.5079.9780.4780.16862,700
26 Oct 202180.7681.3680.5681.0680.75831,700
25 Oct 202180.6480.8380.0080.6880.37862,500
22 Oct 202180.2981.5780.2980.7380.42815,700
21 Oct 202180.9581.0180.1880.3180.001,043,600
20 Oct 202180.1381.0880.1380.6980.38880,700
19 Oct 202179.6779.9379.1679.8879.57626,700
18 Oct 202179.2180.1578.9979.4179.10881,200
15 Oct 202180.4280.5079.3879.6379.32875,700
14 Oct 202179.1380.2979.0480.2679.951,096,300
13 Oct 202178.2079.0677.8578.8978.581,092,400
12 Oct 202178.3178.9077.8578.1077.801,453,400
11 Oct 202179.0879.9178.4078.4278.121,008,200
08 Oct 202180.4080.6379.1379.3179.001,084,100
08 Oct 20210.34 Dividend
07 Oct 202180.3581.3680.2780.4379.781,679,900
06 Oct 202179.8680.3479.1180.2879.631,245,400
05 Oct 202180.5980.9979.9780.0579.401,602,500
04 Oct 202180.6982.0480.4980.6980.041,451,700
01 Oct 202180.8081.4980.3480.7180.061,432,300
30 Sep 202181.0083.1780.3281.0380.382,376,900
29 Sep 202183.2084.2883.2083.6983.011,680,800
28 Sep 202184.2484.5482.7283.2682.591,559,900
27 Sep 202184.6085.3684.2484.3583.671,255,700
24 Sep 202184.6385.1984.3584.5583.87850,100
23 Sep 202185.5286.1684.6384.7884.09806,500
22 Sep 202186.1286.2785.0485.3384.64972,600
21 Sep 202185.7386.5985.3685.4784.781,039,400
20 Sep 202185.8186.6385.1185.6584.961,596,900
17 Sep 202186.1886.8085.7686.2785.572,386,700
16 Sep 202185.4086.5284.8986.1185.411,180,400
15 Sep 202184.8085.8484.6285.3584.661,021,700
14 Sep 202185.0785.4784.7885.0884.391,143,000
13 Sep 202185.8286.6285.1285.1584.46850,800
10 Sep 202186.6586.9185.4785.5584.861,938,500
09 Sep 202188.2988.3486.7486.7686.06980,000
08 Sep 202187.1088.5187.1088.3587.64946,300
07 Sep 202187.9987.9986.5486.9786.27778,000
03 Sep 202188.0088.4087.5488.0887.37517,600
02 Sep 202187.3588.0787.3388.0487.33822,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...