McCormick and Co (MKC.V)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 1.50698188857 | 72.33 | 75.95 | 71.9801 | 2501 | 73.84900394 | CS |
| 4 | 4.8357 | 7.05073901753 | 68.5843 | 75.95 | 66.5 | 3306 | 70.90855046 | CS |
| 12 | -3.48 | -4.52535760728 | 76.9 | 77.5 | 66.5 | 2320 | 71.501241 | CS |
| 26 | 9.3 | 14.5040548971 | 64.12 | 78.43 | 64 | 2468 | 70.70805878 | CS |
| 52 | -16.03 | -17.9206260481 | 89.45 | 91.5 | 59.12 | 2082 | 71.36616465 | CS |
| 156 | -11.21 | -13.2458938911 | 84.63 | 107.02 | 59.12 | 1965 | 80.83246756 | CS |
| 260 | -86.87 | -54.1955206189 | 160.29 | 211 | 59.12 | 1799 | 100.83815439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 71.9801 | -1.58 | -2.15 | 73.92 | 74.16 | 71.9801 | 1004 |
| 1721428800 | 73.56 | -2.2 | -2.90 | 73.405 | 73.88 | 73.405 | 890 |
| 1721342400 | 75.76 | 1.48 | 1.99 | 73.63 | 75.95 | 73.63 | 1336 |
| 1721256000 | 74.28 | 1.62 | 2.23 | 73.8 | 75 | 73.8 | 5744 |
| 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 | 71.01 | 71.02 | 71.01 | 744 |
| 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 | 0.92 | 1.33 | 70.12 | 71.6 | 69.2932 | 14334 |
| 1719614400 | 69 | -0.55 | -0.79 | 70.25 | 70.31 | 69 | 3696 |
| 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 |
| 1719009600 | 68.3 | -0.1 | -0.15 | 69.02 | 69.02 | 68.3 | 1708 |
| 1718923200 | 68.4009 | -0.1 | -0.14 | 67.65 | 68.5 | 67.65 | 1909 |
| 1718750400 | 68.5 | -0.79 | -1.14 | 68.73 | 68.73 | 68.048 | 770 |
| 1718664000 | 69.29 | 2.59 | 3.88 | 67.95 | 69.3 | 67.8 | 2119 |
| 1718404800 | 66.7 | -1.85 | -2.70 | 68.02 | 68.02 | 66.54 | 1055 |
| 1718318400 | 68.55 | -1.69 | -2.41 | 69.11 | 69.11 | 68 | 467 |
| 1718232000 | 70.24 | 1.24 | 1.80 | 69 | 70.24 | 69 | 259 |
| 1718145600 | 69 | 1.3 | 1.92 | 68.46 | 69 | 67.3101 | 2782 |
| 1718059200 | 67.7001 | -1.8 | -2.59 | 68.99 | 68.99 | 67.41 | 721 |
| 1717800000 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 1202 |
| 1717713600 | 68.5 | 0.22 | 0.32 | 69.35 | 69.35 | 68.48 | 6305 |
| 1717627200 | 68.28 | -0.72 | -1.04 | 68.65 | 68.65 | 67.24 | 4249 |
| 1717540800 | 69 | -2.4 | -3.36 | 71.48 | 71.48 | 69 | 1140 |
| 1717454400 | 71.4 | -0.87 | -1.20 | 72.84 | 72.84 | 70.6201 | 3151 |
| 1717195200 | 72.27 | 2.87 | 4.14 | 70.05 | 72.4 | 70.05 | 1203 |
| 1717108800 | 69.4 | -0.46 | -0.66 | 69.86 | 70.83 | 69.4 | 3067 |
| 1717022400 | 69.86 | -0.93 | -1.31 | 70.55 | 70.55 | 69.86 | 2459 |
| 1716936000 | 70.79 | -2.82 | -3.83 | 72.55 | 72.55 | 70.79 | 3037 |
| 1716590400 | 73.61 | 0.76 | 1.04 | 72.65 | 73.61 | 71.64 | 1061 |
| 1716504000 | 72.85 | -1.3 | -1.75 | 73.4 | 73.4 | 72.72 | 863 |
| 1716417600 | 74.15 | 0 | 0.00 | 73.09 | 74.15 | 73.09 | 1780 |
| 1716331200 | 74.15 | 0 | 0.00 | 74.14 | 74.15 | 74.14 | 109 |
| 1716244800 | 74.15 | -0.23 | -0.31 | 74.25 | 74.25 | 74.1 | 2372 |
| 1715985600 | 74.38 | -1.12 | -1.48 | 74.5 | 74.5 | 73.7274 | 3461 |
| 1715899200 | 75.5 | 1.92 | 2.61 | 73.8 | 75.5 | 73.8 | 546 |
| 1715812800 | 73.58 | -0.75 | -1.00 | 73.58 | 73.58 | 73.58 | 289 |
| 1715726400 | 74.325 | -1.4 | -1.84 | 76.54 | 76.54 | 74.325 | 1157 |
| 1715640000 | 75.72 | -0.56 | -0.73 | 76.28 | 76.445 | 75.23 | 741 |
| 1715380800 | 76.28 | 1.91 | 2.56 | 76.37 | 76.37 | 75.51 | 4078 |
| 1715294400 | 74.375 | -1.32 | -1.74 | 76.11 | 76.11 | 74.375 | 1158 |
| 1715208000 | 75.69 | 0.09 | 0.12 | 75.31 | 76.5 | 75.25 | 7008 |
| 1715121600 | 75.6 | 0.14 | 0.19 | 75 | 77.5 | 75 | 1577 |
| 1715035200 | 75.46 | -0.52 | -0.68 | 75.46 | 75.46 | 75.46 | 288 |
| 1714776000 | 75.98 | 0.12 | 0.16 | 75.8 | 75.98 | 75.8 | 2075 |
| 1714689600 | 75.86 | 0.55 | 0.73 | 75.31 | 75.9 | 75.09 | 3522 |
| 1714603200 | 75.31 | -0.24 | -0.31 | 75.31 | 75.31 | 75.31 | 198 |
| 1714516800 | 75.5453 | -0.6 | -0.79 | 76.9 | 76.9 | 75.5453 | 329 |
| 1714430400 | 76.15 | 0.73 | 0.97 | 76.5 | 76.5 | 75.625 | 2055 |
| 1714171200 | 75.42 | -0.39 | -0.51 | 75.98 | 76 | 75.42 | 416 |
| 1714084800 | 75.81 | -0.14 | -0.18 | 74.91 | 75.81 | 74.91 | 888 |
| 1713998400 | 75.95 | 0.63 | 0.84 | 75.32 | 75.95 | 75.2 | 405 |
| 1713912000 | 75.32 | 0.22 | 0.29 | 75 | 75.32 | 74.2274 | 7283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
