McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 74.92 | 76.22 | 74.90 | 75.79 | 75.79 | 2,667,700 |
| 25 Jul 2024 | 74.35 | 76.44 | 74.28 | 74.77 | 74.77 | 1,785,200 |
| 24 Jul 2024 | 73.86 | 74.41 | 72.98 | 74.23 | 74.23 | 2,182,400 |
| 23 Jul 2024 | 73.32 | 74.34 | 73.07 | 73.94 | 73.94 | 1,353,300 |
| 22 Jul 2024 | 73.71 | 73.78 | 72.57 | 73.43 | 73.43 | 1,228,400 |
| 19 Jul 2024 | 74.27 | 74.64 | 73.08 | 73.59 | 73.59 | 1,616,600 |
| 18 Jul 2024 | 73.75 | 75.39 | 73.70 | 74.23 | 74.23 | 1,740,400 |
| 17 Jul 2024 | 73.57 | 75.29 | 73.55 | 74.45 | 74.45 | 2,931,600 |
| 16 Jul 2024 | 73.00 | 73.40 | 72.26 | 73.32 | 73.32 | 1,599,700 |
| 15 Jul 2024 | 71.38 | 73.59 | 71.16 | 72.75 | 72.75 | 4,089,900 |
| 12 Jul 2024 | 71.80 | 72.21 | 71.30 | 71.45 | 71.45 | 2,085,700 |
| 11 Jul 2024 | 71.39 | 71.78 | 70.84 | 71.19 | 71.19 | 1,905,600 |
| 10 Jul 2024 | 70.42 | 71.67 | 70.15 | 71.33 | 71.33 | 2,105,300 |
| 09 Jul 2024 | 69.40 | 70.25 | 69.00 | 70.07 | 70.07 | 1,541,300 |
| 08 Jul 2024 | 70.68 | 70.68 | 69.33 | 69.44 | 69.44 | 1,922,100 |
| 08 Jul 2024 | 0.42 Dividend | |||||
| 05 Jul 2024 | 69.92 | 70.93 | 69.41 | 70.88 | 70.46 | 1,551,900 |
| 03 Jul 2024 | 70.36 | 70.62 | 69.53 | 69.87 | 69.46 | 1,059,600 |
| 02 Jul 2024 | 69.89 | 70.67 | 69.62 | 70.24 | 69.82 | 1,784,700 |
| 01 Jul 2024 | 70.85 | 72.30 | 69.93 | 69.95 | 69.54 | 2,432,800 |
| 28 Jun 2024 | 70.80 | 71.06 | 70.05 | 70.94 | 70.52 | 4,136,000 |
| 27 Jun 2024 | 71.69 | 72.11 | 70.07 | 70.60 | 70.18 | 5,768,100 |
| 26 Jun 2024 | 67.22 | 67.99 | 66.88 | 67.67 | 67.27 | 3,171,300 |
| 25 Jun 2024 | 68.88 | 69.76 | 68.42 | 68.54 | 68.13 | 2,095,100 |
| 24 Jun 2024 | 68.59 | 70.13 | 68.27 | 69.20 | 68.79 | 2,245,200 |
| 21 Jun 2024 | 68.81 | 69.75 | 68.23 | 68.68 | 68.27 | 2,282,000 |
| 20 Jun 2024 | 68.36 | 69.10 | 68.13 | 68.56 | 68.15 | 1,805,500 |
| 18 Jun 2024 | 69.04 | 69.68 | 68.23 | 68.63 | 68.22 | 2,034,500 |
| 17 Jun 2024 | 67.52 | 69.53 | 67.50 | 69.48 | 69.07 | 1,945,400 |
| 14 Jun 2024 | 67.76 | 67.93 | 67.02 | 67.79 | 67.39 | 1,374,600 |
| 13 Jun 2024 | 68.98 | 68.98 | 67.55 | 67.92 | 67.52 | 1,460,000 |
| 12 Jun 2024 | 69.91 | 70.31 | 68.65 | 69.06 | 68.65 | 2,473,000 |
| 11 Jun 2024 | 67.98 | 69.24 | 67.79 | 69.20 | 68.79 | 1,451,600 |
| 10 Jun 2024 | 68.37 | 68.40 | 67.25 | 68.11 | 67.71 | 1,251,700 |
| 07 Jun 2024 | 68.84 | 69.30 | 68.50 | 68.58 | 68.17 | 1,250,300 |
| 06 Jun 2024 | 68.58 | 69.48 | 68.27 | 69.22 | 68.81 | 2,188,900 |
| 05 Jun 2024 | 68.64 | 68.66 | 67.41 | 68.31 | 67.91 | 2,665,600 |
| 04 Jun 2024 | 71.00 | 71.20 | 68.46 | 68.87 | 68.46 | 3,345,700 |
| 03 Jun 2024 | 72.26 | 72.85 | 71.30 | 71.90 | 71.47 | 1,624,700 |
| 31 May 2024 | 70.71 | 72.54 | 70.65 | 72.22 | 71.79 | 4,091,100 |
| 30 May 2024 | 70.38 | 71.14 | 70.06 | 70.72 | 70.30 | 1,783,200 |
| 29 May 2024 | 70.92 | 71.30 | 70.09 | 70.18 | 69.76 | 1,314,900 |
| 28 May 2024 | 71.87 | 72.16 | 71.00 | 71.31 | 70.89 | 1,561,700 |
| 24 May 2024 | 72.37 | 72.65 | 71.87 | 72.21 | 71.78 | 1,053,800 |
| 23 May 2024 | 72.99 | 73.93 | 72.06 | 72.15 | 71.72 | 1,346,900 |
| 22 May 2024 | 73.60 | 74.01 | 73.25 | 73.64 | 73.20 | 1,804,300 |
| 21 May 2024 | 74.33 | 74.65 | 73.46 | 74.00 | 73.56 | 1,450,600 |
| 20 May 2024 | 73.93 | 74.59 | 73.38 | 74.27 | 73.83 | 2,137,400 |
| 17 May 2024 | 74.69 | 74.69 | 73.89 | 74.01 | 73.57 | 1,279,500 |
| 16 May 2024 | 74.99 | 75.44 | 74.47 | 74.48 | 74.04 | 1,416,500 |
| 15 May 2024 | 74.78 | 75.15 | 74.33 | 74.63 | 74.19 | 1,029,400 |
| 14 May 2024 | 75.97 | 76.30 | 74.31 | 74.60 | 74.16 | 1,037,400 |
| 13 May 2024 | 76.27 | 76.76 | 75.67 | 75.74 | 75.29 | 879,900 |
| 10 May 2024 | 75.34 | 76.21 | 75.25 | 76.15 | 75.70 | 793,100 |
| 09 May 2024 | 75.64 | 75.78 | 74.16 | 75.34 | 74.89 | 1,097,800 |
| 08 May 2024 | 76.33 | 76.84 | 75.51 | 75.56 | 75.11 | 1,331,100 |
| 07 May 2024 | 76.24 | 76.58 | 75.76 | 76.18 | 75.73 | 1,510,100 |
| 06 May 2024 | 75.52 | 75.95 | 74.98 | 75.76 | 75.31 | 1,637,400 |
| 03 May 2024 | 75.31 | 76.15 | 75.01 | 75.45 | 75.00 | 1,584,400 |
| 02 May 2024 | 74.87 | 75.73 | 74.41 | 75.14 | 74.69 | 1,479,300 |
| 01 May 2024 | 75.69 | 75.77 | 74.04 | 74.55 | 74.11 | 1,767,000 |
| 30 Apr 2024 | 76.07 | 76.47 | 75.26 | 76.06 | 75.61 | 3,019,000 |
| 29 Apr 2024 | 75.88 | 76.35 | 75.77 | 76.29 | 75.84 | 1,386,200 |
| 26 Apr 2024 | 75.37 | 76.05 | 75.15 | 75.73 | 75.28 | 1,248,000 |
| 25 Apr 2024 | 75.99 | 76.90 | 75.15 | 75.56 | 75.11 | 1,732,000 |
| 24 Apr 2024 | 74.21 | 76.00 | 73.68 | 75.85 | 75.40 | 1,824,600 |
| 23 Apr 2024 | 74.57 | 75.22 | 74.41 | 75.02 | 74.58 | 1,701,200 |
| 22 Apr 2024 | 74.21 | 75.36 | 73.91 | 74.69 | 74.25 | 1,715,000 |
| 19 Apr 2024 | 73.19 | 74.18 | 72.73 | 73.92 | 73.48 | 1,726,900 |
| 18 Apr 2024 | 72.76 | 72.95 | 72.37 | 72.70 | 72.27 | 1,330,400 |
| 17 Apr 2024 | 72.22 | 72.39 | 71.64 | 72.27 | 71.84 | 1,158,800 |
| 16 Apr 2024 | 72.09 | 72.47 | 71.68 | 71.80 | 71.37 | 1,217,900 |
| 15 Apr 2024 | 72.07 | 72.59 | 71.39 | 71.91 | 71.48 | 1,912,500 |
| 12 Apr 2024 | 73.19 | 73.19 | 71.36 | 71.76 | 71.33 | 1,708,000 |
| 11 Apr 2024 | 74.90 | 74.90 | 72.90 | 73.42 | 72.98 | 1,719,000 |
| 10 Apr 2024 | 75.00 | 75.38 | 74.22 | 74.78 | 74.34 | 1,235,100 |
| 09 Apr 2024 | 75.89 | 76.03 | 75.26 | 75.63 | 75.18 | 1,045,800 |
| 08 Apr 2024 | 75.40 | 76.34 | 75.37 | 75.63 | 75.18 | 1,279,400 |
| 05 Apr 2024 | 75.94 | 75.98 | 74.63 | 75.47 | 75.02 | 1,616,900 |
| 05 Apr 2024 | 0.42 Dividend | |||||
| 04 Apr 2024 | 76.35 | 77.04 | 75.72 | 76.41 | 75.54 | 1,856,200 |
| 03 Apr 2024 | 78.00 | 78.22 | 75.98 | 76.25 | 75.38 | 1,934,400 |
| 02 Apr 2024 | 77.58 | 78.41 | 76.93 | 78.27 | 77.38 | 3,759,000 |
| 01 Apr 2024 | 75.79 | 76.97 | 75.28 | 76.62 | 75.75 | 2,306,900 |
| 28 Mar 2024 | 76.79 | 77.46 | 76.47 | 76.81 | 75.94 | 2,583,900 |
| 27 Mar 2024 | 77.75 | 77.77 | 75.21 | 76.03 | 75.16 | 4,352,500 |
| 26 Mar 2024 | 74.85 | 77.75 | 73.75 | 77.30 | 76.42 | 6,318,400 |
| 25 Mar 2024 | 70.28 | 70.94 | 69.54 | 69.94 | 69.14 | 4,910,700 |
| 22 Mar 2024 | 69.72 | 70.12 | 69.50 | 70.03 | 69.23 | 1,577,000 |
| 21 Mar 2024 | 68.61 | 69.71 | 67.94 | 69.48 | 68.69 | 1,731,500 |
| 20 Mar 2024 | 69.65 | 70.54 | 68.34 | 68.73 | 67.95 | 2,096,100 |
| 19 Mar 2024 | 68.08 | 69.57 | 67.70 | 69.40 | 68.61 | 1,846,700 |
| 18 Mar 2024 | 68.16 | 69.17 | 67.96 | 68.12 | 67.34 | 2,081,300 |
| 15 Mar 2024 | 67.49 | 68.43 | 67.02 | 68.17 | 67.39 | 3,794,600 |
| 14 Mar 2024 | 68.39 | 68.86 | 67.69 | 67.98 | 67.21 | 1,987,000 |
| 13 Mar 2024 | 69.29 | 70.14 | 68.58 | 68.67 | 67.89 | 2,311,100 |
| 12 Mar 2024 | 69.58 | 70.50 | 68.93 | 68.96 | 68.17 | 1,471,500 |
| 11 Mar 2024 | 68.56 | 70.00 | 68.56 | 69.89 | 69.09 | 1,554,600 |
| 08 Mar 2024 | 68.27 | 68.92 | 67.97 | 68.58 | 67.80 | 957,600 |
| 07 Mar 2024 | 68.67 | 68.68 | 67.67 | 68.39 | 67.61 | 1,232,300 |
| *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.