New Zealand markets closed

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.67-0.58 (-0.70%)
At close: 04:00PM EDT
85.00 +2.33 (+2.82%)
After hours: 04:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202283.2283.4982.2082.6782.671,510,700
30 Jun 202284.6785.6782.3483.2583.252,099,100
29 Jun 202285.5086.2182.6785.6385.632,849,800
28 Jun 202287.9188.7386.7786.8486.841,254,900
27 Jun 202287.7288.4087.2187.9187.911,278,900
24 Jun 202286.0187.9685.7787.8487.841,385,100
23 Jun 202283.9985.7183.9985.5085.50956,600
22 Jun 202283.1883.9282.0183.4583.451,078,400
21 Jun 202282.8184.3582.6183.5783.571,212,500
17 Jun 202282.8783.5681.7282.5482.542,068,800
16 Jun 202282.3783.3381.5982.8682.861,431,900
15 Jun 202284.2785.8083.3683.7383.731,433,900
14 Jun 202286.8787.0383.0683.8083.801,639,000
13 Jun 202287.0787.7286.4286.7386.731,157,000
10 Jun 202286.3688.7086.1387.9887.981,049,800
09 Jun 202289.5990.3887.3387.3687.36842,300
08 Jun 202289.3490.4089.0389.4689.46703,700
07 Jun 202288.8289.7688.2789.6589.65846,800
06 Jun 202290.4090.4889.1789.7389.73784,600
03 Jun 202290.5491.2289.0189.8589.85904,900
02 Jun 202290.8891.5288.7091.0891.08921,300
01 Jun 202292.5292.7189.7490.7290.721,367,900
31 May 202293.0093.3890.9492.7292.723,660,000
27 May 202291.9293.0091.9292.9492.941,548,800
26 May 202293.6694.5291.9091.9691.961,268,100
25 May 202293.6393.9392.3193.4193.411,559,000
24 May 202291.6593.8891.6593.7193.711,084,800
23 May 202291.2392.0690.4391.6291.621,360,100
20 May 202290.2490.5988.2790.3290.321,291,300
19 May 202290.9291.2088.7089.4489.442,163,900
18 May 2022100.12100.4291.3191.6591.651,926,600
17 May 2022100.72101.0398.00101.01101.011,050,100
16 May 2022100.31101.40100.03100.94100.94707,900
13 May 202298.16100.2897.61100.27100.27945,900
12 May 202298.3798.9496.4797.8797.87846,400
11 May 202297.6399.1897.3698.1498.14647,700
10 May 202298.8999.5997.4097.9797.97806,900
09 May 202296.7699.1396.5498.5298.521,043,100
06 May 202296.0098.2095.7597.5497.54945,100
05 May 202298.7099.0296.0396.4496.441,747,100
04 May 202297.9499.6297.5499.4599.45780,000
03 May 202297.8599.1197.0497.7397.731,349,700
02 May 2022101.32101.5096.6597.9497.941,645,200
29 Apr 2022103.30103.36100.44100.57100.571,727,900
28 Apr 2022102.37103.84101.70103.73103.73950,500
27 Apr 2022100.98103.23100.92101.95101.95995,100
26 Apr 2022102.27103.01100.58100.59100.591,227,800
25 Apr 2022102.28102.75100.58102.37102.37945,200
22 Apr 2022104.42104.77102.16102.28102.281,025,800
21 Apr 2022103.64105.19103.31104.28104.28957,200
20 Apr 2022101.73104.98101.73104.00104.001,475,300
19 Apr 2022100.50101.70100.28101.53101.53776,500
18 Apr 2022101.58102.0099.95100.25100.25715,100
14 Apr 2022102.14102.77101.47101.57101.571,066,400
13 Apr 2022101.84102.41100.92102.00102.00830,500
12 Apr 2022101.74102.55101.00102.04102.04670,000
11 Apr 2022102.56103.00101.86102.09102.09649,600
08 Apr 2022103.00103.33101.86102.12102.12763,600
08 Apr 20220.37 Dividend
07 Apr 2022102.50103.60102.19102.99102.621,097,000
06 Apr 2022103.15103.90100.99102.52102.151,011,600
05 Apr 2022100.77103.40100.77102.79102.422,226,300
04 Apr 2022101.40101.7899.65101.35100.991,353,500
01 Apr 2022100.01102.1999.73101.92101.551,876,400
31 Mar 202296.85100.2896.7399.8099.442,757,900
30 Mar 202297.4697.5594.5597.2696.911,645,200
29 Mar 202299.1499.7895.6296.9096.551,896,900
28 Mar 202298.0598.1996.9797.6297.271,168,800
25 Mar 202297.5398.1596.8297.9297.571,314,600
24 Mar 202296.1396.8295.7496.6596.30928,600
23 Mar 202297.1797.7295.3996.1495.79711,600
22 Mar 202296.5497.0795.6396.7896.43740,800
21 Mar 202296.4397.9595.9896.7296.37738,700
18 Mar 202297.2797.2794.8196.2495.891,898,400
17 Mar 202296.9097.1395.1396.8996.541,351,300
16 Mar 202298.2398.2395.9596.8396.481,411,300
15 Mar 202298.3298.7596.2298.2897.931,154,700
14 Mar 202297.0098.2795.7198.2097.851,054,500
11 Mar 202297.9998.8596.4196.5296.17916,200
10 Mar 202298.1898.5397.0497.9497.59874,500
09 Mar 202298.0999.1697.2998.3197.961,218,900
08 Mar 2022103.10103.9897.4897.5597.202,198,700
07 Mar 2022102.86107.35102.77104.06103.693,039,200
04 Mar 202299.16103.6398.70103.41103.042,371,800
03 Mar 202297.6299.6697.5199.5699.201,585,900
02 Mar 202295.7398.0995.7397.3396.981,358,800
01 Mar 202295.0597.0594.8096.2595.901,735,800
28 Feb 202294.9795.8093.9195.1794.832,474,000
25 Feb 202294.5796.4094.5496.2195.861,295,900
24 Feb 202295.5395.8892.3794.1293.781,922,000
23 Feb 202297.3797.8096.4596.6196.261,038,900
22 Feb 202297.7197.9596.4296.9796.621,710,100
18 Feb 202297.9298.5796.8597.7997.442,235,600
17 Feb 202298.8298.8297.6998.0897.731,415,000
16 Feb 2022100.04100.5397.5898.3998.041,593,000
15 Feb 2022100.66101.2999.63100.1299.761,247,000
14 Feb 2022100.96101.3299.30100.40100.041,117,300
11 Feb 2022100.88101.66100.37100.75100.391,322,600
10 Feb 2022102.17102.69100.23100.44100.081,416,600
09 Feb 2022102.77103.17101.98102.30101.931,785,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...