$77.11 -0.91 (%) McCormick & Co Inc - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKC historical data

Date Open High Low Close Volume
3/31/201577.8378.2477.1177.11998,642
3/30/201577.4678.1177.0378.02919,326
3/27/201576.9977.3976.6777.33846,344
3/26/201576.1777.2375.9276.851,186,815
3/25/201575.8677.4875.5575.991,841,229
3/24/201575.5377.7975.0075.122,779,589
3/23/201572.9773.6372.8873.201,097,547
3/20/201572.5273.1272.4972.881,062,754
3/19/201572.4372.6671.8772.40480,249
3/18/201571.9772.9171.0172.491,053,160
3/17/201572.2372.4671.4172.02667,241
3/16/201572.1272.6971.9872.62598,976
3/13/201572.9673.1271.7371.98624,554
3/12/201571.4672.9871.3572.94926,494
3/11/201572.5172.5271.7772.18473,866
3/10/201573.5073.8372.5072.52482,902
3/9/201573.4973.9973.3273.83273,821
3/6/201574.2674.3973.2073.45451,621
3/5/201575.1575.1574.1274.73426,621
3/4/201574.9875.1874.2174.84393,490
3/3/201575.1375.4374.7475.25291,484
3/2/201575.5975.6074.8975.40515,202
2/27/201575.4775.6875.2275.38346,280
2/26/201575.4775.6675.0375.38316,838
2/25/201575.2875.8075.0875.46343,808
2/24/201575.2475.5974.6675.41479,458
2/23/201575.8375.9975.1275.38313,819
2/20/201575.2275.8974.6675.84528,999
2/19/201575.6375.7475.0975.29372,079
2/18/201574.2875.9774.1075.77573,329
2/17/201574.6274.9373.9774.57572,303
2/13/201573.9674.7673.7374.64456,063
2/12/201573.7274.3473.6074.31460,533
2/11/201574.3574.6773.4073.97419,005
2/10/201573.9174.6773.6974.31291,453
2/9/201574.1374.3173.4673.77512,089
2/6/201573.9074.7673.5474.34813,396
2/5/201573.8074.0173.4273.92467,102
2/4/201573.3274.1673.1773.69687,231
2/3/201572.9873.4372.7673.42554,709
2/2/201571.4372.6770.7072.62868,187
1/30/201572.0372.2171.1871.391,104,030
1/29/201571.8672.6670.7172.601,070,995
1/28/201570.8474.3470.7371.861,752,449
1/27/201573.6073.8672.8072.921,477,765
1/26/201574.0674.6573.7074.32648,097
1/23/201574.9975.0374.0874.18704,860
1/22/201575.4175.5374.5475.18796,490
1/21/201575.3875.6274.5974.98933,748
1/20/201574.5675.6974.2975.67775,668
1/16/201574.0174.5873.6274.36746,777
1/15/201574.2574.6073.7373.92726,175
1/14/201573.6473.9373.0473.86695,947
1/13/201574.0674.5373.1373.85707,846
1/12/201573.9674.8573.4673.66425,012
1/9/201575.5775.7274.5974.63380,915
1/8/201574.5875.6474.4875.52402,874
1/7/201572.7874.6272.5474.301,096,069
1/6/201572.9773.2172.0572.371,131,353
1/5/201573.7073.9372.6072.70677,451
1/2/201574.5274.9873.3073.95466,798
12/31/201475.9076.0274.2774.30539,914
12/30/201475.8776.3875.6175.85381,706
12/29/201476.0576.2075.6075.93291,371
12/26/201476.6277.0176.4476.56245,395
12/24/201476.7976.8276.3976.63171,411
12/23/201476.9077.0876.5276.78323,779
12/22/201476.2576.6975.8476.57639,726
12/19/201474.6876.5674.2076.292,337,792
12/18/201473.5074.2873.3574.28669,128
12/17/201472.0773.0271.7772.98509,541
12/16/201471.8473.3571.5171.88664,990
12/15/201472.5073.0571.5571.85564,363
12/12/201472.7873.4672.4272.48501,090
12/11/201472.6373.6872.6373.28525,039
12/10/201473.2773.5272.3872.49459,695
12/9/201472.8673.4272.5473.24494,787
12/8/201473.4773.7872.8873.26435,827
12/5/201473.0973.5372.8273.33383,496
12/4/201473.4073.6772.7773.04379,261
12/3/201473.8073.8072.9973.33482,506
12/2/201473.9174.2073.6973.89427,635
12/1/201474.1374.3573.6873.91562,699
11/28/201473.2374.7573.1574.33431,706
11/26/201473.1173.1572.7372.83861,267
11/25/201472.5573.1372.3072.86916,898
11/24/201472.6572.8672.4572.60404,653
11/21/201472.7772.8972.1672.50855,460
11/20/201472.5172.7872.3172.35526,950
11/19/201472.5172.8472.2872.80735,287
11/18/201472.6072.7672.3472.50894,032
11/17/201472.5472.9272.2172.51920,466
11/14/201473.2873.4972.4572.54535,277
11/13/201473.3073.6673.1173.26394,081
11/12/201472.7873.3272.4973.23403,212
11/11/201473.0173.4872.9573.22431,312
11/10/201472.7273.0672.4273.03351,308
11/7/201472.6472.8572.2772.76567,869
11/6/201472.6072.9972.4272.87755,250
11/5/201472.1972.7572.0672.60706,350
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center