New Zealand markets close in 6 hours 56 minutes

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.34+0.96 (+1.14%)
At close: 03:59PM EST
82.95 -2.39 (-2.80%)
After hours: 04:03PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202284.7485.4084.6585.3485.34681,418
06 Dec 202283.8784.8183.8784.3884.38850,600
05 Dec 202285.4085.4883.6984.0584.05898,700
02 Dec 202285.5686.5385.2186.3886.381,002,600
01 Dec 202286.0086.5384.9885.7385.731,172,000
30 Nov 202283.6585.2182.9985.1885.185,048,000
29 Nov 202283.4683.7582.0383.7583.751,490,300
28 Nov 202284.6585.3183.6683.7583.751,523,400
25 Nov 202286.2886.2884.4184.9184.911,003,100
23 Nov 202286.2486.5285.6686.1186.11865,300
22 Nov 202285.5486.3084.9186.1286.121,233,400
21 Nov 202283.8685.3083.0185.1585.151,349,300
18 Nov 202283.9683.9682.8083.7683.76997,000
17 Nov 202283.0083.4481.8483.1283.121,127,600
16 Nov 202283.9484.5682.4983.6583.651,011,500
15 Nov 202283.7184.8782.8983.6583.651,274,500
14 Nov 202283.9084.4082.7582.7582.751,082,200
11 Nov 202281.8984.1080.0683.7783.771,818,700
10 Nov 202281.3582.1979.6281.8681.861,464,300
09 Nov 202280.8081.2779.1179.2179.211,006,100
08 Nov 202280.2481.6879.5580.7080.701,082,000
07 Nov 202279.3580.1478.5479.9479.941,020,700
04 Nov 202277.3579.6277.0979.0279.021,466,000
03 Nov 202276.4277.4575.6776.7676.76884,900
02 Nov 202278.5179.4277.1277.2377.231,062,600
01 Nov 202278.8879.6378.2778.5978.59896,400
31 Oct 202279.2279.4678.4778.6478.641,848,400
28 Oct 202277.7679.4977.0179.2079.201,355,500
27 Oct 202276.7478.4776.6177.6277.621,129,900
26 Oct 202276.3877.1675.5876.4076.401,090,800
25 Oct 202274.5376.3774.2776.1376.131,138,900
24 Oct 202274.4575.2373.5874.5074.50938,800
21 Oct 202272.5873.9272.0773.8473.841,114,600
20 Oct 202274.5275.1472.7572.7972.791,156,700
19 Oct 202274.8075.7474.2274.6974.691,112,800
18 Oct 202274.6475.6774.1074.6174.611,065,600
17 Oct 202274.0774.5273.1173.6373.631,102,600
14 Oct 202275.2375.8273.3573.5473.541,047,300
13 Oct 202273.3775.4073.0274.8774.871,492,900
12 Oct 202276.1676.3674.4674.4874.481,356,100
11 Oct 202275.7376.9475.3775.8475.841,916,500
10 Oct 202273.9876.1473.8175.8675.861,962,500
07 Oct 202272.1874.0971.9573.4473.441,986,600
07 Oct 20220.37 Dividend
06 Oct 202274.1377.9772.2072.4372.062,635,000
05 Oct 202273.8373.9771.7673.3172.941,859,000
04 Oct 202272.6974.5472.5874.4374.051,444,500
03 Oct 202272.0672.6971.1972.4172.041,314,100
30 Sept 202273.6873.9471.1971.2770.911,612,700
29 Sept 202274.9974.9972.9673.5173.131,326,800
28 Sept 202274.8675.5073.9275.0474.661,333,500
27 Sept 202275.6576.4874.1874.4574.071,195,700
26 Sept 202275.9176.1874.9375.3674.981,057,200
23 Sept 202276.0776.3074.9676.0375.64971,700
22 Sept 202277.2977.5376.6276.6776.281,010,000
21 Sept 202277.7778.8977.2977.3076.911,263,900
20 Sept 202278.5678.7977.1477.3676.961,178,500
19 Sept 202279.2979.3978.0378.8678.461,010,600
16 Sept 202278.4879.2177.8179.1478.742,166,600
15 Sept 202279.3279.6278.4878.5178.111,243,600
14 Sept 202279.5180.0079.0579.4179.001,574,900
13 Sept 202280.8581.1179.2679.4879.071,601,500
12 Sept 202280.0081.5779.7381.4180.991,579,300
09 Sept 202279.5180.9077.9479.8979.481,890,700
08 Sept 202278.9880.4977.6779.3078.893,878,100
07 Sept 202282.2685.0782.1985.0084.571,130,300
06 Sept 202283.2283.5281.8382.2081.781,065,000
02 Sept 202285.2685.6282.5983.0582.63988,000
01 Sept 202283.6784.9783.0384.7984.361,081,900
31 Aug 202284.9185.2483.9584.0783.641,412,200
30 Aug 202285.7785.9084.4784.7784.34887,800
29 Aug 202286.0086.5385.1885.8785.431,063,600
26 Aug 202288.9889.0586.4886.6086.16752,000
25 Aug 202288.8689.2888.2689.0488.59612,100
24 Aug 202289.3189.3688.4388.8288.37834,400
23 Aug 202290.1490.1488.5789.0388.58845,100
22 Aug 202291.6791.6789.8790.3489.88698,300
19 Aug 202292.0692.2391.2091.7891.311,031,300
18 Aug 202292.6293.0091.4192.0791.60759,400
17 Aug 202292.4593.0092.3292.5892.111,073,200
16 Aug 202291.6392.9791.6392.4792.00832,000
15 Aug 202290.6991.9590.3191.8591.38698,500
12 Aug 202290.1890.7289.3790.6790.21800,800
11 Aug 202290.2490.8289.4289.6389.17865,200
10 Aug 202291.0291.0489.2389.8189.35796,200
09 Aug 202290.0090.6689.4390.3289.86749,400
08 Aug 202288.8189.5988.6189.1888.72844,000
05 Aug 202287.8488.3787.0588.3387.88810,700
04 Aug 202288.3988.9288.0088.2987.84804,300
03 Aug 202288.3488.5587.6588.4187.96986,500
02 Aug 202288.1988.9487.1588.3787.921,052,000
01 Aug 202286.9288.0086.9187.7387.281,243,000
29 Jul 202286.9887.7886.6587.3586.902,344,400
28 Jul 202285.4487.6285.1887.5387.081,182,100
27 Jul 202284.6885.6183.4485.4084.96942,700
26 Jul 202283.6684.9883.0484.8584.42919,600
25 Jul 202284.0085.4983.8084.5784.14946,000
22 Jul 202284.0584.7483.4184.1183.681,212,800
21 Jul 202282.0383.0381.8183.0082.58968,500
20 Jul 202282.3682.5181.5282.0181.59976,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...