ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MKC McCormick and Co

73.92
1.22 (1.68%)
Apr 19 2024 - Closed
Delayed by 15 minutes

MKC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 25 2024 68.60 2.82 4.29% 66.51 69.52 66.51 4,462,368
Jan 24 2024 65.78 -1.02 -1.53% 66.93 67.00 65.78 2,485,374
Jan 23 2024 66.80 2.19 3.39% 64.88 66.91 64.88 2,274,694
Jan 22 2024 64.61 -0.42 -0.65% 64.35 65.10 64.07 2,378,876

Your Recent History

Delayed Upgrade Clock