Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MKC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 75.85 | 0.83 | 1.11% | 74.21 | 76.00 | 73.68 | 1,824,643 |
| Apr 23 2024 | 75.02 | 0.33 | 0.44% | 74.57 | 75.22 | 74.41 | 1,701,229 |
| Apr 22 2024 | 74.69 | 0.77 | 1.04% | 73.97 | 75.36 | 73.91 | 1,715,006 |
| Apr 19 2024 | 73.92 | 1.22 | 1.68% | 73.19 | 74.18 | 72.73 | 1,726,874 |
| Apr 18 2024 | 72.70 | 0.43 | 0.59% | 72.76 | 72.95 | 72.37 | 1,330,391 |
| Apr 17 2024 | 72.27 | 0.47 | 0.65% | 72.22 | 72.39 | 71.64 | 1,158,759 |
| Apr 16 2024 | 71.80 | -0.11 | -0.15% | 72.26 | 72.465 | 71.68 | 1,174,666 |
| Apr 15 2024 | 71.91 | 0.15 | 0.21% | 72.07 | 72.59 | 71.39 | 1,911,227 |
| Apr 12 2024 | 71.76 | -1.66 | -2.26% | 73.19 | 73.19 | 71.36 | 1,708,048 |
| Apr 11 2024 | 73.42 | -1.36 | -1.82% | 74.75 | 74.90 | 72.90 | 1,719,035 |
| Apr 10 2024 | 74.78 | -0.85 | -1.12% | 75.32 | 75.32 | 74.22 | 1,200,960 |
| Apr 09 2024 | 75.63 | 0.00 | 0.00% | 75.89 | 76.03 | 75.26 | 1,045,848 |
| Apr 08 2024 | 75.63 | 0.16 | 0.21% | 75.40 | 76.34 | 75.37 | 1,279,442 |
| Apr 05 2024 | 75.47 | -0.94 | -1.23% | 75.94 | 75.98 | 74.63 | 1,603,273 |
| Apr 04 2024 | 76.41 | 0.16 | 0.21% | 76.35 | 77.04 | 75.725 | 1,856,228 |
| Apr 03 2024 | 76.25 | -2.02 | -2.58% | 78.00 | 78.22 | 75.98 | 1,934,392 |
| Apr 02 2024 | 78.27 | 1.65 | 2.15% | 77.535 | 78.41 | 76.93 | 3,662,496 |
| Apr 01 2024 | 76.62 | -0.19 | -0.25% | 75.79 | 76.97 | 75.28 | 2,306,932 |
| Mar 28 2024 | 76.81 | 0.78 | 1.03% | 76.79 | 77.46 | 76.475 | 2,583,486 |
| Mar 27 2024 | 76.03 | -1.27 | -1.64% | 77.75 | 77.77 | 75.21 | 4,346,417 |
| Mar 26 2024 | 77.30 | 7.36 | 10.52% | 74.56 | 77.75 | 73.75 | 6,311,578 |
| Mar 25 2024 | 69.94 | -0.09 | -0.13% | 70.28 | 70.94 | 69.54 | 4,908,494 |
| Mar 22 2024 | 70.03 | 0.55 | 0.79% | 69.72 | 70.12 | 69.495 | 1,577,128 |
| Mar 21 2024 | 69.48 | 0.75 | 1.09% | 68.61 | 69.71 | 67.94 | 1,730,977 |
| Mar 20 2024 | 68.73 | -0.67 | -0.97% | 69.65 | 70.54 | 68.34 | 2,096,135 |
| Mar 19 2024 | 69.40 | 1.28 | 1.88% | 68.08 | 69.57 | 67.704 | 1,846,736 |
| Mar 18 2024 | 68.12 | -0.05 | -0.07% | 68.16 | 69.17 | 67.96 | 2,081,347 |
| Mar 15 2024 | 68.17 | 0.19 | 0.28% | 67.49 | 68.43 | 67.02 | 3,750,696 |
| Mar 14 2024 | 67.98 | -0.69 | -1.00% | 68.39 | 68.86 | 67.69 | 1,986,681 |
| Mar 13 2024 | 68.67 | -0.29 | -0.42% | 69.29 | 70.14 | 68.58 | 2,311,129 |
| Mar 12 2024 | 68.96 | -0.93 | -1.33% | 69.58 | 70.50 | 68.93 | 1,471,392 |
| Mar 11 2024 | 69.89 | 1.31 | 1.91% | 68.56 | 70.00 | 68.56 | 1,554,620 |
| Mar 08 2024 | 68.58 | 0.19 | 0.28% | 68.27 | 68.92 | 67.9675 | 957,568 |
| Mar 07 2024 | 68.39 | 0.08 | 0.12% | 68.67 | 68.68 | 67.665 | 1,231,190 |
| Mar 06 2024 | 68.31 | -0.59 | -0.86% | 69.43 | 69.495 | 67.82 | 1,554,193 |
| Mar 05 2024 | 68.90 | 0.42 | 0.61% | 68.73 | 69.16 | 68.345 | 1,841,877 |
| Mar 04 2024 | 68.48 | 0.67 | 0.99% | 67.675 | 68.53 | 67.5286 | 1,233,484 |
| Mar 01 2024 | 67.81 | -1.05 | -1.52% | 68.65 | 68.725 | 67.56 | 1,325,887 |
| Feb 29 2024 | 68.86 | 1.13 | 1.67% | 68.23 | 69.05 | 67.63 | 2,743,478 |
| Feb 28 2024 | 67.73 | -0.11 | -0.16% | 67.65 | 68.24 | 67.325 | 1,396,618 |
| Feb 27 2024 | 67.84 | -0.04 | -0.06% | 68.00 | 68.10 | 67.53 | 1,053,935 |
| Feb 26 2024 | 67.88 | -0.20 | -0.29% | 67.97 | 68.50 | 67.35 | 1,319,871 |
| Feb 23 2024 | 68.08 | 0.29 | 0.43% | 67.66 | 68.71 | 67.47 | 2,966,090 |
| Feb 22 2024 | 67.79 | 0.26 | 0.39% | 67.09 | 67.83 | 65.72 | 2,088,982 |
| Feb 21 2024 | 67.53 | -0.53 | -0.78% | 68.36 | 68.36 | 66.93 | 2,289,729 |
| Feb 20 2024 | 68.06 | 1.91 | 2.89% | 66.235 | 68.20 | 66.235 | 2,326,497 |
| Feb 16 2024 | 66.15 | 0.60 | 0.92% | 65.26 | 66.74 | 64.855 | 1,746,645 |
| Feb 15 2024 | 65.55 | 0.56 | 0.86% | 65.50 | 66.42 | 64.93 | 2,015,492 |
| Feb 14 2024 | 64.99 | -0.36 | -0.55% | 65.35 | 65.555 | 64.435 | 1,325,165 |
| Feb 13 2024 | 65.35 | -0.72 | -1.09% | 66.10 | 66.41 | 64.33 | 1,935,764 |
| Feb 12 2024 | 66.07 | 1.42 | 2.20% | 64.60 | 66.09 | 64.50 | 1,850,480 |
| Feb 09 2024 | 64.65 | -1.17 | -1.78% | 66.00 | 66.00 | 64.33 | 2,111,050 |
| Feb 08 2024 | 65.82 | 0.20 | 0.30% | 65.59 | 66.21 | 65.26 | 2,090,026 |
| Feb 07 2024 | 65.62 | -1.43 | -2.13% | 67.34 | 67.355 | 65.52 | 1,544,064 |
| Feb 06 2024 | 67.05 | 1.20 | 1.82% | 65.92 | 67.89 | 65.865 | 1,718,554 |
| Feb 05 2024 | 65.85 | -1.83 | -2.70% | 67.29 | 67.3899 | 65.84 | 1,523,721 |
| Feb 02 2024 | 67.68 | -1.01 | -1.47% | 68.59 | 68.94 | 67.11 | 2,293,896 |
| Feb 01 2024 | 68.69 | 0.53 | 0.78% | 67.69 | 68.71 | 67.05 | 1,854,793 |
| Jan 31 2024 | 68.16 | -1.11 | -1.60% | 68.91 | 69.1428 | 67.94 | 2,794,702 |
| Jan 30 2024 | 69.27 | 0.69 | 1.01% | 68.19 | 69.87 | 68.15 | 2,967,345 |
| Jan 29 2024 | 68.58 | -0.50 | -0.72% | 69.28 | 69.36 | 68.28 | 2,598,010 |
| Jan 26 2024 | 69.08 | 0.48 | 0.70% | 68.84 | 69.33 | 68.0501 | 2,894,421 |
