McCormick & Company, Incorporated (MKC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

72.87

+1.67

(+2.35%)

At close: 04:00PM EDT

72.72

-0.15

(-0.21%)

After hours:

07:46PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	71.41	73.11	71.36	72.87	72.87	1,259,200
23 Mar 2023	72.02	72.66	71.16	71.20	71.20	1,448,200
22 Mar 2023	72.63	73.18	72.09	72.11	72.11	1,203,200
21 Mar 2023	73.22	73.44	72.08	72.79	72.79	1,329,700
20 Mar 2023	72.64	73.41	72.57	73.28	73.28	1,348,800
17 Mar 2023	73.46	73.46	72.38	72.62	72.62	2,680,300
16 Mar 2023	73.04	73.33	72.04	73.25	73.25	1,416,700
15 Mar 2023	71.55	73.19	70.95	72.92	72.92	1,507,900
14 Mar 2023	72.50	72.52	71.04	71.84	71.84	1,406,100
13 Mar 2023	70.68	72.79	70.60	72.12	72.12	1,456,600
10 Mar 2023	71.69	71.86	70.69	70.95	70.95	1,358,800
09 Mar 2023	73.18	73.39	71.74	72.00	72.00	1,743,500
08 Mar 2023	72.34	73.08	71.86	72.74	72.74	1,565,700
07 Mar 2023	73.32	73.59	71.80	72.13	72.13	1,836,300
06 Mar 2023	72.74	73.37	72.49	73.23	73.23	1,194,800
03 Mar 2023	73.38	73.38	72.37	72.90	72.90	1,794,800
02 Mar 2023	72.95	73.04	71.84	73.04	73.04	2,324,100
01 Mar 2023	74.00	74.00	72.59	72.97	72.97	1,403,800
28 Feb 2023	74.63	74.80	74.06	74.32	74.32	1,724,000
27 Feb 2023	75.42	75.80	74.66	75.01	75.01	1,056,400
24 Feb 2023	74.80	75.24	74.60	74.98	74.98	820,500
23 Feb 2023	75.84	76.15	74.60	75.40	75.40	945,200
22 Feb 2023	75.90	76.88	75.46	75.84	75.84	1,320,800
21 Feb 2023	75.70	75.79	74.68	75.53	75.53	1,002,100
17 Feb 2023	74.38	75.98	74.05	75.75	75.75	1,031,200
16 Feb 2023	74.01	74.65	73.44	74.31	74.31	974,000
15 Feb 2023	74.74	75.05	74.15	74.80	74.80	1,099,500
14 Feb 2023	75.50	75.50	74.11	74.91	74.91	990,400
13 Feb 2023	74.66	75.60	74.61	75.59	75.59	1,036,000
10 Feb 2023	73.50	74.51	73.04	74.50	74.50	1,174,200
09 Feb 2023	74.09	74.44	72.88	73.42	73.42	1,386,500
08 Feb 2023	74.28	74.46	73.68	73.79	73.79	1,210,900
07 Feb 2023	74.82	74.82	73.35	74.58	74.58	1,470,600
06 Feb 2023	74.17	75.42	74.17	75.32	75.32	1,059,000
03 Feb 2023	74.83	76.02	73.86	74.54	74.54	1,198,600
02 Feb 2023	75.31	75.69	74.64	74.97	74.97	1,696,400
01 Feb 2023	74.94	75.93	74.50	75.62	75.62	1,436,400
31 Jan 2023	75.06	75.49	74.51	75.12	75.12	1,732,600
30 Jan 2023	74.28	75.17	74.08	74.68	74.68	1,270,500
27 Jan 2023	73.74	75.49	73.74	74.44	74.44	2,217,400
26 Jan 2023	73.00	74.93	72.25	73.46	73.46	3,539,300
25 Jan 2023	78.18	78.46	76.77	77.98	77.98	1,660,400
24 Jan 2023	79.21	79.21	77.78	78.60	78.60	1,056,400
23 Jan 2023	77.46	78.74	77.36	78.65	78.65	1,142,500
20 Jan 2023	76.63	77.46	75.85	77.44	77.44	1,046,000
19 Jan 2023	77.00	77.54	76.62	76.65	76.65	984,700
18 Jan 2023	80.94	81.14	77.13	77.17	77.17	1,326,700
17 Jan 2023	81.10	82.20	80.83	81.10	81.10	1,191,600
13 Jan 2023	80.61	81.52	80.12	81.10	81.10	840,000
12 Jan 2023	83.28	83.44	80.07	80.97	80.97	1,637,300
11 Jan 2023	84.30	84.59	82.44	83.52	83.52	1,148,500
10 Jan 2023	84.78	85.05	84.06	84.37	84.37	1,067,800
09 Jan 2023	85.97	86.36	84.52	84.61	84.61	1,167,000
06 Jan 2023	85.29	86.61	84.58	86.30	86.30	937,200
05 Jan 2023	84.88	85.27	84.11	84.45	84.45	776,900
04 Jan 2023	83.76	85.50	83.55	84.96	84.96	890,800
03 Jan 2023	83.24	83.48	82.09	83.47	83.47	931,000
30 Dec 2022	84.11	84.21	81.96	82.89	82.89	842,800
29 Dec 2022	83.24	84.29	83.07	84.14	84.14	685,600
29 Dec 2022	0.39 Dividend
28 Dec 2022	85.02	85.36	83.22	83.24	82.85	700,600
27 Dec 2022	84.45	85.09	84.10	84.83	84.43	665,300
23 Dec 2022	84.08	84.46	83.73	84.22	83.83	602,900
22 Dec 2022	84.07	84.33	83.17	84.18	83.79	916,400
21 Dec 2022	83.22	84.72	83.22	84.25	83.86	669,400
20 Dec 2022	82.61	83.27	81.92	82.99	82.60	787,600
19 Dec 2022	83.43	84.21	82.11	82.84	82.45	1,064,900
16 Dec 2022	83.77	84.18	82.43	83.41	83.02	2,481,500
15 Dec 2022	85.54	85.94	84.06	84.46	84.06	1,109,900
14 Dec 2022	86.80	87.83	86.00	86.27	85.87	1,176,300
13 Dec 2022	87.38	88.03	85.98	86.60	86.19	1,188,600
12 Dec 2022	85.69	86.10	85.24	85.98	85.58	781,500
09 Dec 2022	85.38	85.87	85.12	85.28	84.88	809,000
08 Dec 2022	85.17	86.12	85.11	85.65	85.25	820,300
07 Dec 2022	84.74	85.40	84.65	85.35	84.95	937,400
06 Dec 2022	83.87	84.81	83.87	84.38	83.98	850,600
05 Dec 2022	85.40	85.48	83.69	84.05	83.66	898,700
02 Dec 2022	85.56	86.53	85.21	86.38	85.98	1,002,600
01 Dec 2022	86.00	86.53	84.98	85.73	85.33	1,172,000
30 Nov 2022	83.65	85.21	82.99	85.18	84.78	5,048,000
29 Nov 2022	83.46	83.75	82.03	83.75	83.36	1,490,300
28 Nov 2022	84.65	85.31	83.66	83.75	83.36	1,523,400
25 Nov 2022	86.28	86.28	84.41	84.91	84.51	1,003,100
23 Nov 2022	86.24	86.52	85.66	86.11	85.71	865,300
22 Nov 2022	85.54	86.30	84.91	86.12	85.72	1,233,400
21 Nov 2022	83.86	85.30	83.01	85.15	84.75	1,349,300
18 Nov 2022	83.96	83.96	82.80	83.76	83.37	997,000
17 Nov 2022	83.00	83.44	81.84	83.12	82.73	1,127,600
16 Nov 2022	83.94	84.56	82.49	83.65	83.26	1,011,500
15 Nov 2022	83.71	84.87	82.89	83.65	83.26	1,274,500
14 Nov 2022	83.90	84.40	82.75	82.75	82.36	1,082,200
11 Nov 2022	81.89	84.10	80.06	83.77	83.38	1,818,700
10 Nov 2022	81.35	82.19	79.62	81.86	81.48	1,464,300
09 Nov 2022	80.80	81.27	79.11	79.21	78.84	1,006,100
08 Nov 2022	80.24	81.68	79.55	80.70	80.32	1,082,000
07 Nov 2022	79.35	80.14	78.54	79.94	79.57	1,020,700
04 Nov 2022	77.35	79.62	77.09	79.02	78.65	1,466,000
03 Nov 2022	76.42	77.45	75.67	76.76	76.40	884,900
02 Nov 2022	78.51	79.42	77.12	77.23	76.87	1,062,600
01 Nov 2022	78.88	79.63	78.27	78.59	78.22	896,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,612.86+32.05(+0.28%)

NZD/USD0.6203-0.0002(-0.03%)

ALL ORDS7,143.80+6.20(+0.09%)

OIL69.84+0.58(+0.84%)

GOLD1,973.20-10.60(-0.53%)

McCormick & Company, Incorporated (MKC)

NZX 50
11,612.86
+32.05(+0.28%)

NZD/USD
0.6203
-0.0002(-0.03%)

ALL ORDS
7,143.80
+6.20(+0.09%)

OIL
69.84
+0.58(+0.84%)

GOLD
1,973.20
-10.60(-0.53%)