MCK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 539.26 | 3.17 | 0.59% | 538.35 | 539.99 | 531.26 | 419,323 |
Mar 26 2024 | 536.09 | 3.54 | 0.66% | 533.00 | 538.30 | 531.67 | 537,105 |
Mar 25 2024 | 532.55 | -0.02 | 0.00% | 533.32 | 534.32 | 531.5205 | 310,413 |
Mar 22 2024 | 532.57 | -1.61 | -0.30% | 534.83 | 535.90 | 529.99 | 426,682 |
Mar 21 2024 | 534.18 | 3.43 | 0.65% | 530.00 | 535.085 | 526.67 | 499,492 |
Mar 20 2024 | 530.75 | -3.59 | -0.67% | 535.65 | 535.77 | 529.50 | 400,391 |
Mar 19 2024 | 534.34 | 4.63 | 0.87% | 531.94 | 535.8944 | 529.61 | 461,335 |
Mar 18 2024 | 529.71 | -3.93 | -0.74% | 532.44 | 536.68 | 528.56 | 569,603 |
Mar 15 2024 | 533.64 | 4.28 | 0.81% | 524.55 | 533.91 | 524.3624 | 1,381,804 |
Mar 14 2024 | 529.36 | 9.15 | 1.76% | 520.21 | 530.90 | 519.40 | 787,062 |
Mar 13 2024 | 520.21 | -11.03 | -2.08% | 533.53 | 534.12 | 517.92 | 860,311 |
Mar 12 2024 | 531.24 | 4.58 | 0.87% | 527.40 | 531.45 | 523.54 | 516,516 |
Mar 11 2024 | 526.66 | -0.75 | -0.14% | 526.20 | 527.13 | 523.06 | 591,352 |
Mar 08 2024 | 527.41 | -1.07 | -0.20% | 525.09 | 528.46 | 523.50 | 678,786 |
Mar 07 2024 | 528.48 | 3.43 | 0.65% | 528.41 | 529.42 | 520.94 | 997,135 |
Mar 06 2024 | 525.05 | -3.78 | -0.71% | 529.43 | 531.46 | 525.05 | 713,613 |
Mar 05 2024 | 528.83 | -5.35 | -1.00% | 537.26 | 537.26 | 524.47 | 904,692 |
Mar 04 2024 | 534.18 | 8.30 | 1.58% | 526.43 | 535.01 | 524.6481 | 765,210 |
Mar 01 2024 | 525.88 | 4.47 | 0.86% | 523.51 | 531.24 | 522.74 | 833,250 |
Feb 29 2024 | 521.41 | -2.27 | -0.43% | 522.86 | 524.60 | 519.17 | 1,420,983 |
Feb 28 2024 | 523.68 | 4.70 | 0.91% | 520.39 | 524.02 | 517.0501 | 475,169 |
Feb 27 2024 | 518.98 | -0.22 | -0.04% | 518.20 | 524.69 | 516.43 | 623,743 |
Feb 26 2024 | 519.20 | 2.96 | 0.57% | 520.69 | 522.82 | 518.12 | 651,895 |
Feb 23 2024 | 516.24 | 5.94 | 1.16% | 512.47 | 516.97 | 509.37 | 687,247 |
Feb 22 2024 | 510.30 | 2.88 | 0.57% | 505.80 | 515.18 | 504.4001 | 630,107 |
Feb 21 2024 | 507.42 | 0.68 | 0.13% | 509.09 | 509.09 | 502.78 | 523,939 |
Feb 20 2024 | 506.74 | -4.32 | -0.85% | 513.10 | 517.77 | 506.07 | 650,747 |
Feb 16 2024 | 511.06 | 5.38 | 1.06% | 507.93 | 512.48 | 506.41 | 738,959 |
Feb 15 2024 | 505.68 | 4.48 | 0.89% | 501.27 | 508.80 | 500.815 | 719,990 |
Feb 14 2024 | 501.20 | -3.57 | -0.71% | 504.77 | 506.0318 | 494.82 | 698,222 |
Feb 13 2024 | 504.77 | 10.29 | 2.08% | 496.00 | 507.03 | 496.00 | 838,243 |
Feb 12 2024 | 494.48 | -6.87 | -1.37% | 500.00 | 500.4647 | 493.97 | 579,628 |
Feb 09 2024 | 501.35 | 7.12 | 1.44% | 497.26 | 504.31 | 494.50 | 1,083,397 |
Feb 08 2024 | 494.23 | -22.75 | -4.40% | 508.00 | 510.725 | 488.29 | 2,303,736 |
Feb 07 2024 | 516.98 | 10.11 | 1.99% | 510.00 | 519.7499 | 508.95 | 1,454,494 |
Feb 06 2024 | 506.87 | -1.07 | -0.21% | 511.08 | 515.575 | 504.39 | 949,632 |
Feb 05 2024 | 507.94 | 3.49 | 0.69% | 507.86 | 510.94 | 502.26 | 631,663 |
Feb 02 2024 | 504.45 | 2.60 | 0.52% | 503.78 | 508.09 | 502.03 | 691,388 |
Feb 01 2024 | 501.85 | 1.96 | 0.39% | 498.55 | 503.8054 | 487.34 | 733,642 |
Jan 31 2024 | 499.89 | 9.87 | 2.01% | 494.74 | 507.21 | 494.74 | 1,071,110 |
Jan 30 2024 | 490.02 | 3.56 | 0.73% | 488.26 | 490.225 | 484.10 | 590,399 |
Jan 29 2024 | 486.46 | 1.19 | 0.25% | 485.40 | 488.33 | 484.42 | 496,806 |
Jan 26 2024 | 485.27 | -1.06 | -0.22% | 487.10 | 487.96 | 484.03 | 370,759 |
Jan 25 2024 | 486.33 | 1.33 | 0.27% | 484.16 | 486.43 | 478.65 | 742,607 |
Jan 24 2024 | 485.00 | -0.37 | -0.08% | 485.69 | 488.01 | 484.25 | 496,534 |
Jan 23 2024 | 485.37 | -1.95 | -0.40% | 484.69 | 487.05 | 483.127 | 582,785 |
Jan 22 2024 | 487.32 | 2.72 | 0.56% | 484.52 | 490.1282 | 483.32 | 776,961 |
Jan 19 2024 | 484.60 | -8.40 | -1.70% | 493.24 | 494.30 | 484.27 | 876,157 |
Jan 18 2024 | 493.00 | 7.18 | 1.48% | 483.83 | 494.7625 | 480.14 | 789,803 |
Jan 17 2024 | 485.82 | -2.68 | -0.55% | 489.49 | 494.76 | 485.35 | 617,882 |
Jan 16 2024 | 488.50 | 3.18 | 0.66% | 486.51 | 489.77 | 485.01 | 510,731 |
Jan 12 2024 | 485.32 | -3.52 | -0.72% | 487.68 | 489.73 | 484.79 | 438,364 |
Jan 11 2024 | 488.84 | 5.15 | 1.06% | 485.00 | 489.07 | 483.99 | 590,581 |
Jan 10 2024 | 483.69 | 2.63 | 0.55% | 482.52 | 485.905 | 479.37 | 609,282 |
Jan 09 2024 | 481.06 | 4.43 | 0.93% | 475.39 | 483.12 | 471.18 | 904,936 |
Jan 08 2024 | 476.63 | -1.56 | -0.33% | 480.64 | 482.63 | 470.11 | 666,630 |
Jan 05 2024 | 478.19 | 3.64 | 0.77% | 476.88 | 479.46 | 472.485 | 578,022 |
Jan 04 2024 | 474.55 | -5.79 | -1.21% | 476.39 | 481.7585 | 474.25 | 881,404 |
Jan 03 2024 | 480.34 | 6.92 | 1.46% | 475.95 | 485.22 | 475.86 | 1,287,786 |
Jan 02 2024 | 473.42 | 10.44 | 2.25% | 462.70 | 473.42 | 461.90 | 746,078 |
Dec 29 2023 | 462.98 | 5.48 | 1.20% | 459.84 | 464.35 | 457.9924 | 480,533 |