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 | -0.59 | -0.732464307883 | 80.55 | 82.215 | 78.615 | 1160 | 79.81209969 | CS |
| 4 | -2.01 | -2.45211662803 | 81.97 | 85.02 | 78.615 | 2018 | 82.81459764 | CS |
| 12 | 6.33 | 8.59703925031 | 73.63 | 85.02 | 71.9801 | 1689 | 80.42933749 | CS |
| 26 | 4.155 | 5.48116878834 | 75.805 | 85.02 | 66.5 | 1964 | 75.26536947 | CS |
| 52 | 15.16 | 23.3950617284 | 64.8 | 85.02 | 59.12 | 2124 | 71.0224732 | CS |
| 156 | 0.84 | 1.06167846309 | 79.12 | 107.02 | 59.12 | 1959 | 80.53327354 | CS |
| 260 | -85.55 | -51.6887197148 | 165.51 | 211 | 59.12 | 1784 | 97.8835942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 79.96 | 0.15 | 0.19 | 80 | 80 | 79.96 | 126 |
| 1728513600 | 79.807 | 0.51 | 0.64 | 78.75 | 79.807 | 78.69 | 3362 |
| 1728427200 | 79.3 | 0 | 0.00 | 78.98 | 79.73 | 78.615 | 726 |
| 1728340800 | 79.3 | -2.92 | -3.55 | 80.46 | 80.46 | 78.85 | 1168 |
| 1728081600 | 82.215 | 1.82 | 2.26 | 79.78 | 82.215 | 79.78 | 341 |
| 1727995200 | 80.395 | -1.28 | -1.57 | 82.26 | 82.26 | 80.395 | 517 |
| 1727908800 | 81.675 | -2.7 | -3.19 | 84.99 | 84.99 | 81.58 | 511 |
| 1727822400 | 84.37 | 1.83 | 2.22 | 82.61 | 84.37 | 81.86 | 3422 |
| 1727736000 | 82.54 | -0.61 | -0.73 | 82.5 | 82.66 | 82.45 | 1040 |
| 1727476800 | 83.15 | 0.27 | 0.33 | 84 | 84 | 83.15 | 2310 |
| 1727390400 | 82.88 | -0.37 | -0.44 | 83.56 | 83.56 | 82.5 | 378 |
| 1727304000 | 83.25 | -0.15 | -0.18 | 83.4 | 83.4 | 83.0793 | 1331 |
| 1727217600 | 83.4 | 0.4 | 0.48 | 82.92 | 83.4149 | 82.9066 | 1052 |
| 1727131200 | 83 | 0.36 | 0.44 | 82.6 | 83.36 | 82.01 | 12652 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
