Register for real-time alerts, custom portfolio, and market movers
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 |
