Skip to main content

Mccormick & Company Inc (NY: MKC-V )

74.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 76.22 76.91 76.22 76.91 692 +1.56(+2.07%)
Apr 29, 2019 75.35 75.35 75.35 75.35 264 +0.00(+0.00%)
Apr 26, 2019 75.05 75.35 75.05 75.35 1,200 +0.18(+0.24%)
Apr 25, 2019 75.09 75.38 75.09 75.17 2,428 -0.38(-0.50%)
Apr 24, 2019 75.55 75.55 74 +0.00(+0.00%)
Apr 23, 2019 76.77 76.77 75.55 75.55 11,028 -0.94(-1.23%)
Apr 22, 2019 77.70 77.70 76.48 76.48 1,032 -0.77(-0.99%)
Apr 18, 2019 76.64 77.25 75.45 77.25 4,200 +1.05(+1.37%)
Apr 17, 2019 77.69 77.69 75.66 76.20 8,150 -0.50(-0.65%)
Apr 16, 2019 76.97 76.97 76.70 76.70 508 -0.47(-0.61%)
Apr 15, 2019 77.05 77.31 76.81 77.17 12,824 -0.51(-0.66%)
Apr 12, 2019 76.86 77.69 76.86 77.69 2,000 +0.51(+0.66%)
Apr 11, 2019 77.18 77.18 77.18 77.18 656 -0.06(-0.08%)
Apr 10, 2019 76.82 77.25 76.82 77.25 1,542 +1.09(+1.44%)
Apr 09, 2019 76.03 76.39 76.03 76.15 1,784 -0.08(-0.10%)
Apr 08, 2019 75.06 76.23 75.06 76.23 4,822 +0.23(+0.30%)
Apr 05, 2019 75.13 76.07 75.13 76.00 1,200 +0.08(+0.11%)
Apr 04, 2019 75.69 75.92 75.50 75.92 3,808 +0.71(+0.94%)
Apr 03, 2019 75.21 75.21 75.21 75.21 490 -0.14(-0.18%)
Apr 02, 2019 74.92 75.35 74.77 75.35 1,890 +0.61(+0.82%)
Apr 01, 2019 74.61 74.73 74.61 74.73 1,294 -0.04(-0.05%)
Mar 29, 2019 73.39 75.00 73.39 74.78 5,000 +0.77(+1.04%)
Mar 28, 2019 73.82 74.09 73.56 74.00 5,614 +0.50(+0.69%)
Mar 27, 2019 73.50 73.58 72.66 73.50 5,054 +0.49(+0.67%)
Mar 26, 2019 71.53 73.01 71.53 73.01 1,588 +1.00(+1.39%)
Mar 25, 2019 72.01 72.01 72.01 72.01 468 +0.65(+0.90%)
Mar 22, 2019 70.82 72.01 70.82 71.36 3,000 -0.30(-0.41%)
Mar 21, 2019 69.32 71.66 69.32 71.66 14,000 +2.66(+3.86%)
Mar 20, 2019 69.00 69.71 69.00 69.00 3,908 -0.81(-1.16%)
Mar 19, 2019 69.67 70.00 69.67 69.81 7,186 -0.19(-0.28%)
Mar 18, 2019 69.50 70.00 69.50 70.00 5,150 +1.34(+1.95%)
Mar 15, 2019 68.66 69.88 68.66 68.66 1,600 -1.34(-1.91%)
Mar 14, 2019 70.00 70.00 70.00 70.00 1,572 +1.08(+1.56%)
Mar 13, 2019 68.92 68.92 68.92 68.92 302 -0.39(-0.57%)
Mar 12, 2019 69.32 69.32 69.32 69.32 240 -0.13(-0.19%)
Mar 11, 2019 67.38 69.45 67.38 69.45 3,948 +1.75(+2.58%)
Mar 08, 2019 67.70 67.70 67.70 67.70 400 +0.32(+0.47%)
Mar 07, 2019 68.35 68.50 67.39 67.39 6,268 -0.80(-1.17%)
Mar 06, 2019 69.39 69.39 68.18 68.18 402 +0.04(+0.05%)
Mar 05, 2019 68.14 68.14 68.14 68.14 234 +0.78(+1.17%)
Mar 04, 2019 66.15 67.36 66.15 67.36 1,884 -0.84(-1.23%)
Mar 01, 2019 68.69 68.69 68.20 68.20 1,000 +0.27(+0.40%)
Feb 28, 2019 67.93 67.93 67.93 67.93 394 +0.85(+1.27%)
Feb 27, 2019 67.08 67.08 67.08 67.08 320 +0.65(+0.98%)
Feb 26, 2019 66.43 66.43 66.43 66.43 84 +0.00(+0.00%)
Feb 25, 2019 67.26 67.58 66.27 66.43 4,548 -0.72(-1.08%)
Feb 22, 2019 67.16 67.16 67.15 67.15 1,600 +1.62(+2.47%)
Feb 21, 2019 66.41 66.41 65.42 65.53 2,010 -0.11(-0.17%)
Feb 20, 2019 65.48 65.64 65.48 65.64 506 +1.37(+2.12%)
Feb 19, 2019 63.91 64.86 63.91 64.27 848 -0.39(-0.60%)
Feb 15, 2019 63.33 64.83 63.33 64.66 1,600 +1.07(+1.69%)
Feb 14, 2019 64.54 64.54 63.59 63.59 846 +0.45(+0.71%)
Feb 13, 2019 63.75 63.75 63.13 63.13 634 -1.16(-1.81%)
Feb 12, 2019 64.30 64.30 64.30 64.30 536 +0.81(+1.28%)
Feb 11, 2019 64.00 64.00 63.49 63.49 1,566 +0.39(+0.62%)
Feb 08, 2019 62.07 63.10 62.07 63.10 600 +1.45(+2.34%)
Feb 07, 2019 61.66 61.66 61.66 61.66 460 -0.65(-1.04%)
Feb 06, 2019 62.30 62.30 62.30 62.30 374 +0.15(+0.24%)
Feb 05, 2019 61.46 63.04 61.46 62.16 4,770 +1.53(+2.52%)
Feb 04, 2019 61.95 61.95 60.62 60.62 1,066 -1.38(-2.22%)
Feb 01, 2019 61.58 62.00 61.58 62.00 600 +0.20(+0.33%)
Jan 31, 2019 61.02 61.96 61.02 61.80 1,216 +0.07(+0.11%)
Jan 30, 2019 60.73 61.73 60.73 61.73 1,394 +1.34(+2.21%)
Jan 29, 2019 60.32 60.88 60.32 60.39 2,424 +0.16(+0.26%)
Jan 28, 2019 61.23 61.23 59.75 60.23 2,868 -0.77(-1.25%)
Jan 25, 2019 60.94 62.34 60.76 61.00 4,000 -0.31(-0.51%)
Jan 24, 2019 60.45 62.20 59.77 61.31 7,968 -7.71(-11.17%)
Jan 23, 2019 68.78 69.36 67.95 69.03 5,472 +0.57(+0.83%)
Jan 22, 2019 70.47 70.47 68.45 68.45 690 -1.23(-1.76%)
Jan 18, 2019 69.95 70.12 69.68 69.68 800 +0.05(+0.07%)
Jan 17, 2019 69.63 69.63 69.63 69.63 382 -0.48(-0.68%)
Jan 16, 2019 70.11 70.11 70.11 70.11 344 +0.30(+0.43%)
Jan 15, 2019 70.42 70.42 69.80 69.80 690 -0.05(-0.07%)
Jan 14, 2019 69.85 69.85 69.85 69.85 832 +0.16(+0.24%)
Jan 11, 2019 69.69 70.58 69.69 69.69 800 +0.62(+0.91%)
Jan 10, 2019 70.47 70.47 69.06 69.06 1,546 -1.25(-1.78%)
Jan 09, 2019 69.47 70.33 69.47 70.31 2,178 +0.99(+1.43%)
Jan 08, 2019 69.32 69.32 68.50 69.32 1,164 +0.32(+0.46%)
Jan 07, 2019 68.65 69.99 68.61 69.00 6,440 +1.09(+1.61%)
Jan 04, 2019 69.35 69.35 67.91 67.91 1,400 -0.26(-0.37%)
Jan 03, 2019 68.17 68.17 67.93 68.17 610 +0.15(+0.21%)
Jan 02, 2019 68.02 68.02 68.02 68.02 358 -1.39(-2.00%)
Dec 31, 2018 69.51 69.51 68.83 69.41 2,000 -0.11(-0.15%)
Dec 28, 2018 69.51 69.51 69.51 69.51 800 -0.28(-0.41%)
Dec 27, 2018 67.28 69.80 67.28 69.80 2,152 +1.67(+2.46%)
Dec 26, 2018 68.33 68.64 67.13 68.12 4,744 -0.24(-0.35%)
Dec 24, 2018 68.36 68.36 68.36 68.36 200 -0.64(-0.93%)
Dec 21, 2018 71.00 71.00 69.00 69.00 4,800 -1.17(-1.67%)
Dec 20, 2018 70.00 70.88 69.11 70.17 4,682 +0.05(+0.07%)
Dec 19, 2018 72.88 72.88 69.29 70.12 3,234 -2.78(-3.81%)
Dec 18, 2018 72.63 72.90 72.63 72.90 924 -0.96(-1.30%)
Dec 17, 2018 76.39 76.39 73.86 73.86 952 -4.50(-5.74%)
Dec 14, 2018 76.90 78.36 76.90 78.36 800 +1.32(+1.71%)
Dec 13, 2018 77.04 77.04 77.04 77.04 300 -0.72(-0.93%)
Dec 12, 2018 78.25 78.25 77.37 77.77 1,294 +0.60(+0.78%)
Dec 11, 2018 74.39 77.17 74.39 77.17 1,734 +1.96(+2.60%)
Dec 10, 2018 75.98 75.98 74.00 75.21 9,790 -0.21(-0.27%)
Dec 07, 2018 76.82 76.82 74.42 75.42 2,800 -1.72(-2.24%)
Dec 06, 2018 77.41 77.41 74.69 77.14 4,250 +1.14(+1.50%)
Dec 04, 2018 75.84 76.28 75.75 76.00 3,800 +0.65(+0.87%)
Dec 03, 2018 76.86 76.86 74.44 75.35 2,206 +0.39(+0.52%)
Nov 30, 2018 74.95 74.95 74.95 74.95 200 +0.96(+1.30%)
Nov 29, 2018 74.00 75.00 74.00 74.00 1,950 +0.45(+0.61%)
Nov 28, 2018 73.01 73.56 72.92 73.55 3,862 +1.31(+1.81%)
Nov 27, 2018 72.06 73.38 72.06 72.24 2,630 -0.10(-0.13%)
Nov 26, 2018 72.39 72.39 72.34 72.34 726 +0.21(+0.29%)
Nov 23, 2018 72.47 72.47 72.12 72.12 600 -0.12(-0.17%)
Nov 21, 2018 72.25 72.25 72.25 0 -1.35(-1.84%)
Nov 20, 2018 75.00 75.00 73.23 73.60 2,030 -0.89(-1.20%)
Nov 19, 2018 75.64 75.64 74.50 74.50 1,004 +0.02(+0.03%)
Nov 16, 2018 74.47 74.47 74.47 74.47 600 +0.38(+0.52%)
Nov 15, 2018 74.09 74.09 74.09 74.09 586 +0.22(+0.30%)
Nov 14, 2018 74.41 74.41 73.87 73.87 1,520 -0.76(-1.01%)
Nov 13, 2018 78.10 78.10 74.62 74.62 1,772 -0.41(-0.55%)
Nov 12, 2018 74.50 75.04 74.50 75.04 1,056 -0.34(-0.44%)
Nov 09, 2018 75.00 75.38 75.00 75.38 600 +0.19(+0.25%)
Nov 08, 2018 74.54 75.19 74.31 75.19 1,816 +0.56(+0.76%)
Nov 07, 2018 74.68 74.70 74.62 74.62 3,746 +0.67(+0.91%)
Nov 06, 2018 72.73 73.95 72.73 73.95 3,822 +1.54(+2.12%)
Nov 05, 2018 70.83 72.42 70.83 72.42 1,562 +1.24(+1.74%)
Nov 02, 2018 72.72 72.72 71.17 71.17 3,800 -0.90(-1.25%)
Nov 01, 2018 72.03 72.92 71.85 72.08 7,726 +0.38(+0.52%)
Oct 31, 2018 71.41 72.03 70.34 71.70 10,106 -0.30(-0.42%)
Oct 30, 2018 70.00 72.00 70.00 72.00 3,212 +2.54(+3.66%)
Oct 29, 2018 68.36 69.78 68.36 69.46 1,952 -0.57(-0.81%)
Oct 26, 2018 70.03 70.03 70.03 70.03 200 -0.00(-0.00%)
Oct 25, 2018 69.97 70.03 69.35 70.03 2,370 -0.42(-0.60%)
Oct 24, 2018 70.83 71.12 70.04 70.45 4,556 -0.30(-0.42%)
Oct 23, 2018 70.42 70.75 70.00 70.75 4,054 -0.06(-0.08%)
Oct 22, 2018 69.57 70.81 69.57 70.81 792 +0.59(+0.84%)
Oct 19, 2018 69.18 70.22 69.18 70.22 800 +1.36(+1.97%)
Oct 18, 2018 68.86 68.86 68.86 68.86 212 +0.09(+0.14%)
Oct 17, 2018 67.46 68.77 67.46 68.77 470 +0.35(+0.51%)
Oct 16, 2018 67.05 68.42 67.05 68.42 1,260 +1.70(+2.55%)
Oct 15, 2018 65.64 67.53 65.64 66.72 1,502 +0.34(+0.51%)
Oct 12, 2018 66.30 66.38 64.82 66.38 6,400 +0.07(+0.11%)
Oct 11, 2018 66.31 66.31 66.31 66.31 480 -1.10(-1.63%)
Oct 10, 2018 68.19 68.21 67.25 67.40 1,950 -0.47(-0.69%)
Oct 09, 2018 67.87 67.87 67.87 67.87 202 -0.13(-0.19%)
Oct 08, 2018 68.00 68.00 68.00 68.00 226 -0.16(-0.23%)
Oct 05, 2018 67.44 68.16 66.68 68.16 7,400 +0.66(+0.98%)
Oct 04, 2018 67.00 67.50 67.00 67.50 8,764 +0.77(+1.15%)
Oct 03, 2018 67.63 67.63 66.73 66.73 458 +0.19(+0.28%)
Oct 02, 2018 65.69 67.44 65.69 66.55 5,360 +0.33(+0.51%)
Oct 01, 2018 65.17 66.22 65.14 66.22 2,226 +0.76(+1.16%)
Sep 28, 2018 64.00 65.75 64.00 65.45 5,000 +1.33(+2.08%)
Sep 27, 2018 63.50 64.30 62.49 64.12 8,470 -0.66(-1.01%)
Sep 26, 2018 65.45 65.45 64.67 64.78 2,040 -0.39(-0.61%)
Sep 25, 2018 65.17 65.17 65.17 65.17 442 +0.02(+0.02%)
Sep 24, 2018 64.10 65.16 64.10 65.16 1,656 +1.38(+2.16%)
Sep 21, 2018 65.02 65.17 63.77 63.77 4,800 -0.93(-1.43%)
Sep 20, 2018 64.70 64.70 64.70 64.70 200 +0.39(+0.61%)
Sep 19, 2018 65.64 65.64 64.31 64.31 1,674 -1.22(-1.87%)
Sep 18, 2018 65.53 65.53 65.53 65.53 80 +0.00(+0.00%)
Sep 17, 2018 65.97 66.00 65.53 65.53 4,520 -0.12(-0.18%)
Sep 14, 2018 65.65 65.65 65.65 65.65 600 +0.19(+0.29%)
Sep 13, 2018 66.00 66.00 65.06 65.46 2,220 -0.13(-0.21%)
Sep 12, 2018 64.94 65.59 64.92 65.59 3,942 +0.12(+0.18%)
Sep 11, 2018 65.21 65.83 65.00 65.47 4,154 -0.23(-0.35%)
Sep 10, 2018 63.90 65.70 63.90 65.70 10,478 +0.53(+0.82%)
Sep 07, 2018 64.20 65.17 64.20 65.17 800 +0.73(+1.12%)
Sep 06, 2018 63.86 64.44 63.70 64.44 2,818 +0.92(+1.45%)
Sep 05, 2018 63.00 63.58 62.87 63.52 4,682 +0.32(+0.51%)
Sep 04, 2018 62.13 63.20 62.13 63.20 1,628 +0.92(+1.48%)
Aug 31, 2018 62.28 62.28 62.28 0 +0.46(+0.74%)
Aug 30, 2018 61.45 61.84 61.29 61.82 3,600 -0.15(-0.24%)
Aug 29, 2018 61.96 61.97 61.95 61.97 1,400 +0.29(+0.47%)
Aug 28, 2018 61.68 61.68 61.68 61.68 352 +0.13(+0.21%)
Aug 27, 2018 62.03 62.15 61.55 61.55 2,496 -0.44(-0.70%)
Aug 24, 2018 61.98 61.98 61.98 61.98 200 +0.12(+0.19%)
Aug 23, 2018 61.62 61.87 61.62 61.87 1,044 +0.14(+0.23%)
Aug 22, 2018 61.55 61.73 61.45 61.73 894 -0.14(-0.23%)
Aug 21, 2018 63.45 63.45 61.63 61.87 1,618 -1.27(-2.01%)
Aug 20, 2018 62.70 63.30 62.70 63.14 1,660 +0.22(+0.34%)
Aug 17, 2018 62.91 62.92 62.91 62.92 800 +0.42(+0.68%)
Aug 16, 2018 61.90 62.50 61.90 62.50 2,408 +0.55(+0.90%)
Aug 15, 2018 61.02 61.95 61.02 61.95 2,690 +1.34(+2.20%)
Aug 14, 2018 60.61 60.61 60.61 60.61 542 +0.30(+0.50%)
Aug 13, 2018 60.74 60.74 60.31 60.31 880 -0.28(-0.47%)
Aug 10, 2018 59.97 60.59 59.97 60.59 1,800 +0.28(+0.46%)
Aug 09, 2018 60.31 60.31 60.31 60.31 238 -0.34(-0.55%)
Aug 08, 2018 60.20 60.65 59.80 60.65 1,564 +0.16(+0.26%)
Aug 07, 2018 60.71 60.71 60.49 60.49 676 -0.42(-0.70%)
Aug 06, 2018 61.02 61.02 60.91 60.91 3,612 +0.09(+0.14%)
Aug 03, 2018 60.99 60.99 60.83 60.83 400 +1.04(+1.73%)
Aug 02, 2018 58.54 59.79 58.54 59.79 7,096 +1.00(+1.70%)
Aug 01, 2018 58.80 58.80 58.80 58.80 206 +0.16(+0.26%)
Jul 31, 2018 58.26 58.64 58.26 58.64 1,070 +0.17(+0.30%)
Jul 30, 2018 59.14 59.14 58.47 58.47 960 -0.76(-1.28%)
Jul 27, 2018 59.17 59.23 59.17 59.23 800 -0.10(-0.17%)
Jul 26, 2018 58.82 59.88 58.82 59.33 1,880 +0.83(+1.41%)
Jul 25, 2018 58.50 58.50 58.50 58.50 482 +0.05(+0.08%)
Jul 24, 2018 59.13 59.13 58.45 58.45 572 +0.03(+0.06%)
Jul 23, 2018 59.09 59.09 58.41 58.42 1,060 -0.59(-1.00%)
Jul 19, 2018 59.01 59.01 59.01 28 +0.17(+0.30%)
Jul 18, 2018 59.28 59.28 58.72 58.84 980 -0.77(-1.28%)
Jul 17, 2018 59.43 59.60 59.42 59.60 1,214 +0.20(+0.34%)
Jul 16, 2018 59.40 59.40 59.40 59.40 402 +0.82(+1.41%)
Jul 13, 2018 59.00 59.00 58.58 58.58 914 -0.48(-0.82%)
Jul 12, 2018 59.35 59.66 59.06 59.06 1,466 -0.15(-0.25%)
Jul 11, 2018 59.00 59.21 59.00 59.21 1,006 +0.53(+0.90%)
Jul 10, 2018 59.83 59.83 58.68 58.68 5,034 -1.07(-1.79%)
Jul 09, 2018 59.51 59.75 59.51 59.75 718 +0.09(+0.15%)
Jul 06, 2018 59.00 59.66 59.00 59.66 2,122 +0.95(+1.62%)
Jul 05, 2018 58.70 58.70 58.70 58.70 216 +1.05(+1.81%)
Jul 03, 2018 57.66 57.66 57.66 0 +0.02(+0.03%)
Jul 02, 2018 57.55 58.45 57.55 57.64 9,120 -0.26(-0.45%)
Jun 29, 2018 57.76 57.96 57.03 57.90 4,026 +0.79(+1.38%)
Jun 28, 2018 54.03 58.55 54.03 57.11 7,664 +3.90(+7.32%)
Jun 27, 2018 53.30 53.48 53.13 53.21 1,600 -0.25(-0.47%)
Jun 26, 2018 52.92 53.62 52.92 53.46 856 +0.21(+0.39%)
Jun 25, 2018 53.26 53.26 53.26 53.26 404 -0.03(-0.06%)
Jun 22, 2018 52.82 53.28 52.82 53.28 1,560 +0.78(+1.50%)
Jun 21, 2018 52.68 52.68 52.50 52.50 626 -0.53(-1.00%)
Jun 20, 2018 52.50 53.03 52.50 53.03 990 +0.21(+0.40%)
Jun 19, 2018 52.82 52.82 52.82 52.82 200 +0.11(+0.21%)
Jun 18, 2018 53.00 53.00 52.71 52.71 1,554 +0.12(+0.22%)
Jun 15, 2018 52.87 52.59 52.59 600 -0.27(-0.51%)
Jun 14, 2018 52.86 52.88 52.15 52.87 2,970 +0.48(+0.92%)
Jun 13, 2018 53.14 53.14 52.38 52.38 678 -0.12(-0.22%)
Jun 11, 2018 52.50 52.50 52.50 28 +0.83(+1.61%)
Jun 08, 2018 51.50 51.67 51.41 51.67 1,850 +0.80(+1.56%)
Jun 07, 2018 50.18 50.88 50.18 50.88 440 +0.38(+0.74%)
Jun 06, 2018 50.50 50.50 10,030 +0.15(+0.30%)
Jun 05, 2018 50.30 50.35 50.30 50.35 668 -0.67(-1.32%)
Jun 04, 2018 50.62 51.02 50.62 51.02 4,144 +0.54(+1.06%)
Jun 01, 2018 50.50 50.51 49.85 50.48 9,200 -0.12(-0.23%)
May 31, 2018 51.56 51.56 50.60 50.60 1,988 -1.28(-2.48%)
May 30, 2018 51.10 51.91 51.10 51.88 2,266 +0.45(+0.87%)
May 29, 2018 51.44 51.44 51.43 51.44 2,110 -0.38(-0.72%)
May 25, 2018 51.81 51.81 51.81 0 +0.83(+1.63%)
May 24, 2018 50.98 50.98 50.98 50.98 300 -0.32(-0.62%)
May 23, 2018 51.30 51.30 51.30 51.30 1,974 +0.12(+0.24%)
May 22, 2018 51.17 51.99 51.17 51.17 2,256 -0.03(-0.05%)
May 21, 2018 51.52 51.52 51.20 51.20 620 +0.00(+0.00%)
May 18, 2018 52.40 52.40 50.80 51.20 1,420 -1.41(-2.68%)
May 17, 2018 52.72 52.72 52.61 52.61 400 -0.41(-0.78%)
May 16, 2018 53.04 53.04 52.72 53.02 1,696 +0.27(+0.50%)
May 15, 2018 53.90 53.90 52.50 52.76 25,130 -0.77(-1.43%)
May 14, 2018 53.15 53.52 53.09 53.52 2,000 -0.07(-0.12%)
May 11, 2018 53.91 53.91 53.22 53.59 3,652 +0.00(+0.00%)
May 10, 2018 52.87 53.74 52.87 53.59 5,966 +1.15(+2.20%)
May 09, 2018 52.95 52.95 52.33 52.43 9,186 -0.05(-0.09%)
May 08, 2018 52.80 52.80 52.05 52.48 2,992 +0.29(+0.57%)
May 07, 2018 51.27 52.19 51.27 52.19 1,358 +0.50(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.