McCormick and Co (MKC.V)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -0.661137155908 | 83.19 | 85.02 | 82.55 | 1888 | 83.75865358 | CS |
| 4 | 3.44 | 4.34343434343 | 79.2 | 85.02 | 78.75 | 2209 | 82.17471811 | CS |
| 12 | 12.52 | 17.8551055334 | 70.12 | 85.02 | 68.5959 | 2003 | 76.65117345 | CS |
| 26 | 13.01 | 18.6844750826 | 69.63 | 85.02 | 66.5 | 1975 | 74.7231182 | CS |
| 52 | 6.64 | 8.73684210526 | 76 | 85.02 | 59.12 | 2089 | 70.44080868 | CS |
| 156 | -1.02 | -1.21922065503 | 83.66 | 107.02 | 59.12 | 1986 | 80.59841019 | CS |
| 260 | -78.44 | -48.6962999752 | 161.08 | 211 | 59.12 | 1795 | 98.27006984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 82.64 | -0.14 | -0.17 | 83.35 | 83.35 | 82.55 | 3334 |
| 1726785600 | 82.7815 | -1.67 | -1.98 | 84 | 84 | 82.7815 | 975 |
| 1726699200 | 84.45 | 0.15 | 0.18 | 84.99 | 84.99 | 83.7 | 693 |
| 1726612800 | 84.3 | -0.44 | -0.52 | 84.02 | 84.3 | 84.02 | 341 |
| 1726526400 | 84.74 | 1.24 | 1.49 | 83.19 | 85.02 | 83.19 | 4095 |
| 1726267200 | 83.4998 | 0.39 | 0.47 | 82.88 | 83.51 | 82.88 | 279 |
| 1726180800 | 83.11 | 0.77 | 0.94 | 81.97 | 83.11 | 81.97 | 4033 |
| 1726094400 | 82.34 | -1.12 | -1.34 | 82.84 | 83.135 | 81.985 | 10521 |
| 1726008000 | 83.455 | 0.34 | 0.42 | 83 | 84.4108 | 83 | 1391 |
| 1725921600 | 83.11 | -0.22 | -0.26 | 83.44 | 83.44 | 82.5 | 838 |
| 1725662400 | 83.33 | 0.55 | 0.66 | 82.77 | 83.33 | 82.77 | 983 |
| 1725576000 | 82.78 | 1.22 | 1.50 | 81.54 | 83 | 81.54 | 2393 |
| 1725489600 | 81.56 | 0.52 | 0.64 | 81.77 | 82.01 | 81.56 | 1083 |
| 1725403200 | 81.045 | 1.85 | 2.33 | 79.23 | 81.95 | 79.23 | 3041 |
| 1725057600 | 79.2 | -0.17 | -0.21 | 79.5 | 79.72 | 79.14 | 1162 |
| 1724971200 | 79.37 | -0.28 | -0.36 | 79.37 | 79.37 | 78.75 | 422 |
| 1724884800 | 79.6541 | 0.08 | 0.10 | 79.88 | 80 | 79.6541 | 3250 |
| 1724798400 | 79.578 | 0.53 | 0.67 | 80 | 80 | 79.578 | 1434 |
| 1724712000 | 79.05 | 0.5 | 0.64 | 79.2 | 79.371 | 79.05 | 1703 |
| 1724452800 | 78.55 | -0.27 | -0.34 | 78.55 | 78.55 | 78.55 | 109 |
| 1724366400 | 78.82 | 0.52 | 0.66 | 78.53 | 78.82 | 77.7001 | 819 |
| 1724280000 | 78.3 | 1.2 | 1.56 | 78.25 | 78.55 | 78.25 | 829 |
| 1724193600 | 77.1001 | -0.35 | -0.45 | 77.5 | 77.5 | 77.1001 | 332 |
| 1724107200 | 77.45 | 0.46 | 0.59 | 76.44 | 78.24 | 76.44 | 1205 |
| 1723848000 | 76.9931 | 0.84 | 1.10 | 76.91 | 77 | 76.91 | 1070 |
| 1723761600 | 76.1566 | -2.04 | -2.61 | 77.9 | 77.9 | 76.1566 | 2191 |
| 1723675200 | 78.2 | 1.68 | 2.20 | 76.77 | 78.2 | 76.77 | 845 |
| 1723588800 | 76.5178 | 0 | 0.00 | 76.7 | 76.7 | 76.5178 | 23 |
| 1723502400 | 76.5178 | -0.81 | -1.05 | 76.93 | 76.93 | 76.2372 | 1989 |
| 1723243200 | 77.33 | 0 | 0.00 | 77.09 | 77.33 | 77.09 | 120 |
| 1723156800 | 77.33 | -0.21 | -0.27 | 77.33 | 77.33 | 77.33 | 122 |
| 1723070400 | 77.5401 | 0.54 | 0.70 | 78 | 78 | 77.5401 | 334 |
| 1722984000 | 77 | 0.92 | 1.21 | 75.52 | 77 | 75.52 | 866 |
| 1722897600 | 76.08 | -2.84 | -3.60 | 78.44 | 78.44 | 76.08 | 940 |
| 1722638400 | 78.92 | 0.93 | 1.19 | 78 | 78.92 | 77.68 | 1319 |
| 1722552000 | 77.99 | 0.94 | 1.22 | 76.55 | 78 | 76.2 | 4714 |
| 1722465600 | 77.05 | 0.05 | 0.06 | 77.31 | 77.505 | 76.6901 | 2464 |
| 1722379200 | 77 | 1.43 | 1.89 | 75.62 | 77 | 75.62 | 1578 |
| 1722292800 | 75.5701 | -0.12 | -0.16 | 75.24 | 76.8885 | 75.24 | 1808 |
| 1722033600 | 75.69 | 1.2 | 1.61 | 75.31 | 75.89 | 75.0101 | 2150 |
| 1721947200 | 74.49 | 1.11 | 1.51 | 75 | 76.2 | 74.06 | 2372 |
| 1721860800 | 73.38 | -0.41 | -0.56 | 73.38 | 73.38 | 73.38 | 325 |
| 1721774400 | 73.79 | 1.81 | 2.51 | 72.5 | 73.7959 | 72.5 | 1236 |
| 1721688000 | 71.9801 | -1.58 | -2.15 | 73.92 | 74.16 | 71.9801 | 1025 |
| 1721428800 | 73.56 | -2.2 | -2.90 | 74.42 | 74.42 | 73.405 | 1449 |
| 1721342400 | 75.76 | 1.48 | 1.99 | 73.63 | 75.95 | 73.63 | 1336 |
| 1721256000 | 74.28 | 1.62 | 2.23 | 72.32 | 75 | 72.32 | 6244 |
| 1721169600 | 72.6618 | -0.34 | -0.46 | 72.33 | 72.85 | 72.33 | 2451 |
| 1721083200 | 73 | 1.5 | 2.10 | 72 | 73 | 72 | 2736 |
| 1720824000 | 71.5 | 0.48 | 0.68 | 70.54 | 72 | 70.54 | 4602 |
| 1720737600 | 71.02 | -0.02 | -0.03 | 70.65 | 71.02 | 70.65 | 945 |
| 1720651200 | 71.0433 | 0.3 | 0.43 | 69.47 | 71.1 | 69.47 | 1709 |
| 1720564800 | 70.74 | 1.39 | 2.00 | 68.78 | 70.74 | 68.5959 | 928 |
| 1720478400 | 69.35 | -0.07 | -0.10 | 70.06 | 70.06 | 69.35 | 1199 |
| 1720219200 | 69.42 | 0 | 0.00 | 69.27 | 70.05 | 69.27 | 2182 |
| 1720040640 | 69.42 | 0.07 | 0.10 | 69.52 | 69.89 | 69.42 | 3161 |
| 1719960000 | 69.35 | -0.57 | -0.82 | 69.35 | 69.64 | 69.35 | 127 |
| 1719873600 | 69.92 | 0.37 | 0.53 | 70.12 | 71.6 | 69.2932 | 14334 |
| 1719614400 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1719528000 | 69.55 | 2.7 | 4.04 | 70 | 71.868 | 69.4 | 14686 |
| 1719441600 | 66.849999 | -1.73 | -2.53 | 69.42 | 69.42 | 66.5 | 206 |
| 1719355200 | 68.5843 | -1.41 | -2.01 | 68.5843 | 68.5843 | 68.5843 | 179 |
| 1719268800 | 69.99 | 1.69 | 2.47 | 69.27 | 69.99 | 69.27 | 205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
