New Zealand markets close in 5 hours 25 minutes

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.48+0.67 (+0.99%)
At close: 04:00PM EST
68.48 0.00 (0.00%)
After hours: 04:44PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202467.6868.5367.5368.4868.481,030,422
01 Mar 202468.6568.7267.5667.8167.811,325,900
29 Feb 202468.2469.0567.6368.8668.862,743,500
28 Feb 202467.6568.2467.3367.7367.731,397,000
27 Feb 202468.0068.1067.5367.8467.841,053,900
26 Feb 202467.9768.5067.3567.8867.881,319,900
23 Feb 202467.6668.7167.4768.0868.082,966,100
22 Feb 202467.0967.8365.7267.7967.792,089,000
21 Feb 202468.3668.3666.9367.5367.532,292,200
20 Feb 202466.2468.2066.2468.0668.062,326,500
16 Feb 202465.2666.7464.8666.1566.151,746,600
15 Feb 202465.5066.4264.9365.5565.552,016,000
14 Feb 202465.5665.5664.4464.9964.991,325,200
13 Feb 202465.9566.4164.3365.3565.351,990,400
12 Feb 202464.6066.0964.5066.0766.071,850,500
09 Feb 202466.0066.0064.3364.6564.652,111,100
08 Feb 202465.5966.2165.2665.8265.821,937,000
07 Feb 202467.3467.3665.5265.6265.621,544,100
06 Feb 202465.9267.8965.8667.0567.051,719,100
05 Feb 202467.2967.3965.8465.8565.851,523,700
02 Feb 202468.5968.9467.1167.6867.682,293,900
01 Feb 202467.6968.7167.0568.6968.691,855,200
31 Jan 202468.9169.1467.9468.1668.162,795,500
30 Jan 202468.1969.8768.1569.2769.272,967,900
29 Jan 202469.2869.3668.2868.5868.582,598,400
26 Jan 202468.8469.3368.0569.0869.082,894,400
25 Jan 202466.5169.5266.5168.6068.604,464,200
24 Jan 202466.9367.0065.7865.7865.782,485,600
23 Jan 202464.8866.9164.8866.8066.802,274,700
22 Jan 202464.3565.1064.0764.6164.612,378,900
19 Jan 202465.0365.3864.2565.0365.032,299,900
18 Jan 202464.4265.1163.8864.9264.921,837,700
17 Jan 202464.8365.5264.5565.0265.021,603,800
16 Jan 202466.0566.3464.7865.1865.182,728,900
12 Jan 202466.2766.5465.9966.3566.351,514,600
11 Jan 202466.2566.3165.5265.7265.721,380,100
10 Jan 202466.7967.3565.6166.2766.272,201,700
09 Jan 202466.7167.7266.4467.6367.631,970,200
08 Jan 202467.1767.5366.7667.2267.221,846,600
05 Jan 202468.3168.4566.7967.2467.241,190,400
04 Jan 202468.6568.8967.9368.0568.052,409,900
03 Jan 202469.4170.0768.7268.9668.961,765,400
02 Jan 202468.1969.9868.1969.5469.541,818,900
29 Dec 202367.9068.6467.9068.4268.421,170,800
28 Dec 202367.8568.5067.7968.2368.23918,900
28 Dec 20230.42 Dividend
27 Dec 202368.1168.3367.8668.2167.791,266,200
26 Dec 202367.6968.6567.4468.1667.742,017,000
22 Dec 202368.1969.1367.8067.8767.451,003,100
21 Dec 202367.2768.0767.1167.8767.45990,200
20 Dec 202367.7468.0666.9366.9466.531,093,000
19 Dec 202367.8568.4167.7268.2167.791,481,500
18 Dec 202367.1167.7866.5167.7167.291,623,500
15 Dec 202367.6068.1966.4966.8866.473,956,900
14 Dec 202370.0970.4868.2468.2867.862,475,700
13 Dec 202367.5869.9167.4869.7969.361,345,300
12 Dec 202367.9867.9867.1367.6867.261,273,600
11 Dec 202367.1368.1367.1167.8567.431,079,900
08 Dec 202367.9168.0066.7967.0966.68991,900
07 Dec 202367.8068.2967.1367.7367.311,084,300
06 Dec 202366.6968.0566.4967.7367.311,343,400
05 Dec 202366.9467.4066.3666.6566.241,306,900
04 Dec 202365.7867.0165.7466.7966.382,029,300
01 Dec 202364.9166.0064.5865.9965.581,608,400
30 Nov 202364.2864.8863.6764.8364.432,406,100
29 Nov 202365.3665.4064.0264.2863.881,650,900
28 Nov 202364.9165.4564.5065.0164.611,663,700
27 Nov 202366.2866.2864.9264.9464.541,326,500
24 Nov 202365.8266.9765.8266.4466.03553,500
22 Nov 202365.8466.4465.7766.1565.741,302,500
21 Nov 202365.5465.7565.0165.3864.981,900,800
20 Nov 202366.2666.2665.1565.6365.231,693,600
17 Nov 202366.6266.6265.5066.3665.951,765,200
16 Nov 202365.8066.2165.5766.0465.631,246,400
15 Nov 202366.6466.8065.7565.8765.461,540,100
14 Nov 202365.8066.3865.5166.3165.901,622,000
13 Nov 202364.9365.7764.9365.1064.701,160,000
10 Nov 202364.6264.9764.0864.9364.53902,400
09 Nov 202365.5165.6864.3064.5564.151,064,800
08 Nov 202364.9565.3764.4165.3064.901,316,300
07 Nov 202364.5965.1064.2864.7764.37907,400
06 Nov 202364.5965.3764.5064.7164.31968,600
03 Nov 202365.7065.9164.8464.9664.561,341,600
02 Nov 202364.6065.3564.4764.8264.421,738,600
01 Nov 202364.0565.0163.5764.1163.721,651,600
31 Oct 202364.1564.4963.2863.9063.516,000,200
30 Oct 202363.3664.0562.7263.7863.392,123,600
27 Oct 202364.2764.7562.5462.9862.591,888,500
26 Oct 202364.2665.4664.0064.4364.033,532,700
25 Oct 202362.2364.6562.1064.3863.983,439,300
24 Oct 202361.1262.7861.1262.3061.923,593,900
23 Oct 202359.7061.4959.4560.8460.474,475,300
20 Oct 202360.2060.5259.5659.7659.392,688,400
19 Oct 202361.1161.3359.9460.0459.672,564,400
18 Oct 202361.8962.5561.1861.2160.832,525,100
17 Oct 202361.1462.2661.1461.8661.482,704,500
16 Oct 202361.2961.8260.5461.5061.123,586,300
13 Oct 202359.7261.0459.5060.9960.613,939,300
12 Oct 202361.8762.0059.1359.5659.194,390,400
11 Oct 202363.3563.6161.6962.0261.642,864,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...