ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MKC McCormick and Co

75.79
1.02 (1.36%)
Jul 26 2024 - Closed
Delayed by 15 minutes

MKC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 75.79 1.02 1.36% 74.92 76.22 74.90 2,667,739
Jul 25 2024 74.77 0.54 0.73% 74.35 76.44 74.35 1,754,253
Jul 24 2024 74.23 0.29 0.39% 73.95 74.41 72.98 2,169,568
Jul 23 2024 73.94 0.63 0.86% 73.32 74.34 73.07 1,353,250
Jul 22 2024 73.31 -0.28 -0.38% 73.71 73.78 72.57 696,486
Jul 19 2024 73.59 -0.64 -0.86% 73.93 74.255 73.08 1,549,764
Jul 18 2024 74.23 -0.22 -0.30% 73.98 75.39 73.70 1,740,252
Jul 17 2024 74.45 1.13 1.54% 73.73 75.29 73.715 2,918,079
Jul 16 2024 73.32 0.57 0.78% 73.00 73.395 72.26 1,598,155
Jul 15 2024 72.75 1.30 1.82% 71.38 73.59 71.16 4,088,464
Jul 12 2024 71.45 0.26 0.37% 71.80 72.214 71.30 2,085,702
Jul 11 2024 71.19 -0.14 -0.20% 71.39 71.78 70.84 1,899,609
Jul 10 2024 71.33 1.26 1.80% 70.42 71.67 70.15 2,105,295
Jul 09 2024 70.07 0.63 0.91% 69.40 70.25 69.00 1,541,328
Jul 08 2024 69.44 -1.44 -2.03% 70.68 70.71 69.335 1,922,149
Jul 05 2024 70.88 1.01 1.45% 69.92 70.925 69.41 1,551,910
Jul 03 2024 69.87 -0.37 -0.53% 70.36 70.62 69.53 1,059,623
Jul 02 2024 70.24 0.29 0.41% 69.89 70.67 69.62 1,781,536
Jul 01 2024 69.95 -0.99 -1.40% 70.85 72.30 69.925 2,432,432
Jun 28 2024 70.94 0.34 0.48% 70.80 71.06 70.05 4,136,012
Jun 27 2024 70.60 2.93 4.33% 71.28 72.11 70.07 5,767,113
Jun 26 2024 67.67 -0.87 -1.27% 67.22 67.99 66.8835 3,160,733
Jun 25 2024 68.54 -0.66 -0.95% 68.88 69.76 68.42 2,095,063
Jun 24 2024 69.20 0.52 0.76% 68.59 70.13 68.27 2,245,187
Jun 21 2024 68.68 0.12 0.18% 68.81 69.75 68.23 2,287,840
Jun 20 2024 68.56 -0.07 -0.10% 68.36 69.10 68.13 1,805,538
Jun 18 2024 68.63 -0.85 -1.22% 69.04 69.68 68.23 2,032,098
Jun 17 2024 69.48 1.69 2.49% 67.52 69.53 67.43 1,943,395
Jun 14 2024 67.79 -0.13 -0.19% 67.76 67.925 67.02 1,374,651
Jun 13 2024 67.92 -1.14 -1.65% 68.89 68.98 67.55 1,459,999
Jun 12 2024 69.06 -0.14 -0.20% 69.55 70.31 68.65 2,444,557
Jun 11 2024 69.20 1.09 1.60% 67.98 69.24 67.79 1,449,581
Jun 10 2024 68.11 -0.47 -0.69% 68.37 68.40 67.25 1,251,663
Jun 07 2024 68.58 -0.64 -0.92% 68.83 69.30 68.50 1,222,689
Jun 06 2024 69.22 0.91 1.33% 68.58 69.48 68.27 2,188,939
Jun 05 2024 68.31 -0.56 -0.81% 68.64 68.66 67.41 2,658,651
Jun 04 2024 68.87 -3.03 -4.21% 71.00 71.20 68.46 3,343,166
Jun 03 2024 71.90 -0.32 -0.44% 72.26 72.85 71.30 1,624,689
May 31 2024 72.22 1.50 2.12% 70.71 72.54 70.65 4,091,088
May 30 2024 70.72 0.54 0.77% 70.38 71.14 70.06 1,783,244
May 29 2024 70.18 -1.13 -1.58% 70.92 71.298 70.09 1,314,889
May 28 2024 71.31 -0.90 -1.25% 71.84 72.16 71.00 1,516,791
May 24 2024 72.21 0.06 0.08% 72.37 72.65 71.87 1,043,194
May 23 2024 72.15 -1.49 -2.02% 72.99 73.735 72.06 1,305,624
May 22 2024 73.64 -0.36 -0.49% 73.60 74.005 73.25 1,792,153
May 21 2024 74.00 -0.27 -0.36% 74.33 74.65 73.46 1,450,646
May 20 2024 74.27 0.26 0.35% 73.93 74.59 73.38 2,137,351
May 17 2024 74.01 -0.47 -0.63% 74.69 74.69 73.89 1,276,223
May 16 2024 74.48 -0.15 -0.20% 74.99 75.44 74.47 1,415,330
May 15 2024 74.63 0.03 0.04% 74.78 75.15 74.335 1,029,430
May 14 2024 74.60 -1.14 -1.51% 75.97 76.30 74.305 1,037,391
May 13 2024 75.74 -0.41 -0.54% 76.15 76.7575 75.67 879,875
May 10 2024 76.15 0.81 1.08% 75.34 76.21 75.25 793,080
May 09 2024 75.34 -0.22 -0.29% 75.64 75.78 74.16 1,097,841
May 08 2024 75.56 -0.62 -0.81% 76.33 76.84 75.51 1,331,092
May 07 2024 76.18 0.42 0.55% 76.10 76.58 75.76 1,510,059
May 06 2024 75.76 0.31 0.41% 75.52 75.95 74.98 1,637,367
May 03 2024 75.45 0.31 0.41% 75.31 76.145 75.01 1,583,862
May 02 2024 75.14 0.59 0.79% 74.87 75.73 74.41 1,479,298
May 01 2024 74.55 -1.51 -1.99% 75.69 75.89 74.04 1,767,021
Apr 30 2024 76.06 -0.23 -0.30% 76.07 76.47 75.26 3,011,658
Apr 29 2024 76.29 0.56 0.74% 75.88 76.35 75.77 1,400,805

Your Recent History

Delayed Upgrade Clock