Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 543.30 | 3.36 | 0.62% | 537.99 | 544.81 | 534.68 | 654,307 |
| Apr 25 2024 | 539.94 | 4.52 | 0.84% | 538.19 | 542.30 | 534.72 | 635,558 |
| Apr 24 2024 | 535.42 | 3.42 | 0.64% | 531.64 | 537.145 | 529.28 | 582,995 |
| Apr 23 2024 | 532.00 | 4.68 | 0.89% | 528.69 | 532.86 | 527.89 | 489,589 |
| Apr 22 2024 | 527.32 | 2.49 | 0.47% | 525.00 | 533.22 | 517.82 | 893,118 |
| Apr 19 2024 | 524.83 | 6.02 | 1.16% | 518.81 | 525.83 | 517.01 | 645,514 |
| Apr 18 2024 | 518.81 | -7.11 | -1.35% | 528.42 | 528.42 | 514.88 | 630,678 |
| Apr 17 2024 | 525.92 | -2.43 | -0.46% | 530.62 | 532.00 | 524.27 | 538,004 |
| Apr 16 2024 | 528.35 | 5.67 | 1.08% | 528.67 | 531.21 | 524.49 | 362,607 |
| Apr 15 2024 | 522.68 | -0.33 | -0.06% | 524.00 | 529.41 | 522.63 | 372,204 |
| Apr 12 2024 | 523.01 | -0.36 | -0.07% | 522.00 | 527.99 | 521.50 | 484,386 |
| Apr 11 2024 | 523.37 | -6.62 | -1.25% | 530.51 | 530.51 | 522.65 | 486,261 |
| Apr 10 2024 | 529.99 | 2.71 | 0.51% | 529.52 | 538.0399 | 529.25 | 452,976 |
| Apr 09 2024 | 527.28 | -4.95 | -0.93% | 532.86 | 533.29 | 518.42 | 572,315 |
| Apr 08 2024 | 532.23 | -6.52 | -1.21% | 535.02 | 538.15 | 531.02 | 410,367 |
| Apr 05 2024 | 538.75 | 3.96 | 0.74% | 536.00 | 541.28 | 533.16 | 312,190 |
| Apr 04 2024 | 534.79 | -5.30 | -0.98% | 542.65 | 543.00 | 533.67 | 443,771 |
| Apr 03 2024 | 540.09 | 6.82 | 1.28% | 535.63 | 541.91 | 534.75 | 472,984 |
| Apr 02 2024 | 533.27 | -3.22 | -0.60% | 532.65 | 536.93 | 531.057 | 544,465 |
| Apr 01 2024 | 536.49 | -0.36 | -0.07% | 536.27 | 538.26 | 531.085 | 540,603 |
| Mar 28 2024 | 536.85 | -2.41 | -0.45% | 540.00 | 540.00 | 535.245 | 794,494 |
| Mar 27 2024 | 539.26 | 3.17 | 0.59% | 538.35 | 539.99 | 531.26 | 419,323 |
| Mar 26 2024 | 536.09 | 3.54 | 0.66% | 533.00 | 538.30 | 531.67 | 537,105 |
| Mar 25 2024 | 532.55 | -0.02 | 0.00% | 533.32 | 534.32 | 531.5205 | 310,413 |
| Mar 22 2024 | 532.57 | -1.61 | -0.30% | 534.83 | 535.90 | 529.99 | 426,682 |
| Mar 21 2024 | 534.18 | 3.43 | 0.65% | 530.00 | 535.085 | 526.67 | 499,492 |
| Mar 20 2024 | 530.75 | -3.59 | -0.67% | 535.65 | 535.77 | 529.50 | 400,391 |
| Mar 19 2024 | 534.34 | 4.63 | 0.87% | 531.94 | 535.8944 | 529.61 | 461,335 |
| Mar 18 2024 | 529.71 | -3.93 | -0.74% | 532.44 | 536.68 | 528.56 | 569,603 |
| Mar 15 2024 | 533.64 | 4.28 | 0.81% | 524.55 | 533.91 | 524.3624 | 1,381,804 |
| Mar 14 2024 | 529.36 | 9.15 | 1.76% | 520.21 | 530.90 | 519.40 | 787,062 |
| Mar 13 2024 | 520.21 | -11.03 | -2.08% | 533.53 | 534.12 | 517.92 | 860,311 |
| Mar 12 2024 | 531.24 | 4.58 | 0.87% | 527.40 | 531.45 | 523.54 | 516,516 |
| Mar 11 2024 | 526.66 | -0.75 | -0.14% | 526.20 | 527.13 | 523.06 | 591,352 |
| Mar 08 2024 | 527.41 | -1.07 | -0.20% | 525.09 | 528.46 | 523.50 | 678,786 |
| Mar 07 2024 | 528.48 | 3.43 | 0.65% | 528.41 | 529.42 | 520.94 | 997,135 |
| Mar 06 2024 | 525.05 | -3.78 | -0.71% | 529.43 | 531.46 | 525.05 | 713,613 |
| Mar 05 2024 | 528.83 | -5.35 | -1.00% | 537.26 | 537.26 | 524.47 | 904,692 |
| Mar 04 2024 | 534.18 | 8.30 | 1.58% | 526.43 | 535.01 | 524.6481 | 765,210 |
| Mar 01 2024 | 525.88 | 4.47 | 0.86% | 523.51 | 531.24 | 522.74 | 833,250 |
| Feb 29 2024 | 521.41 | -2.27 | -0.43% | 522.86 | 524.60 | 519.17 | 1,420,983 |
| Feb 28 2024 | 523.68 | 4.70 | 0.91% | 520.39 | 524.02 | 517.0501 | 475,169 |
| Feb 27 2024 | 518.98 | -0.22 | -0.04% | 518.20 | 524.69 | 516.43 | 623,743 |
| Feb 26 2024 | 519.20 | 2.96 | 0.57% | 520.69 | 522.82 | 518.12 | 651,895 |
| Feb 23 2024 | 516.24 | 5.94 | 1.16% | 512.47 | 516.97 | 509.37 | 687,247 |
| Feb 22 2024 | 510.30 | 2.88 | 0.57% | 505.80 | 515.18 | 504.4001 | 630,107 |
| Feb 21 2024 | 507.42 | 0.68 | 0.13% | 509.09 | 509.09 | 502.78 | 523,939 |
| Feb 20 2024 | 506.74 | -4.32 | -0.85% | 513.10 | 517.77 | 506.07 | 650,747 |
| Feb 16 2024 | 511.06 | 5.38 | 1.06% | 507.93 | 512.48 | 506.41 | 738,959 |
| Feb 15 2024 | 505.68 | 4.48 | 0.89% | 501.27 | 508.80 | 500.815 | 719,990 |
| Feb 14 2024 | 501.20 | -3.57 | -0.71% | 504.77 | 506.0318 | 494.82 | 698,222 |
| Feb 13 2024 | 504.77 | 10.29 | 2.08% | 496.00 | 507.03 | 496.00 | 838,243 |
| Feb 12 2024 | 494.48 | -6.87 | -1.37% | 500.00 | 500.4647 | 493.97 | 579,628 |
| Feb 09 2024 | 501.35 | 7.12 | 1.44% | 497.26 | 504.31 | 494.50 | 1,083,397 |
| Feb 08 2024 | 494.23 | -22.75 | -4.40% | 508.00 | 510.725 | 488.29 | 2,303,736 |
| Feb 07 2024 | 516.98 | 10.11 | 1.99% | 510.00 | 519.7499 | 508.95 | 1,454,494 |
| Feb 06 2024 | 506.87 | -1.07 | -0.21% | 511.08 | 515.575 | 504.39 | 949,632 |
| Feb 05 2024 | 507.94 | 3.49 | 0.69% | 507.86 | 510.94 | 502.26 | 631,663 |
| Feb 02 2024 | 504.45 | 2.60 | 0.52% | 503.78 | 508.09 | 502.03 | 691,388 |
| Feb 01 2024 | 501.85 | 1.96 | 0.39% | 498.55 | 503.8054 | 487.34 | 733,642 |
| Jan 31 2024 | 499.89 | 9.87 | 2.01% | 494.74 | 507.21 | 494.74 | 1,071,110 |
| Jan 30 2024 | 490.02 | 3.56 | 0.73% | 488.26 | 490.225 | 484.10 | 590,399 |
| Jan 29 2024 | 486.46 | 1.19 | 0.25% | 485.40 | 488.33 | 484.42 | 496,806 |
