$76.16 +0.86 (%) McCormick & Co Inc - NYSE

May. 1, 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
5/1/201575.6076.3875.5376.16398,598
4/30/201575.5076.0475.1175.30881,330
4/29/201575.9676.2175.4075.46479,961
4/28/201575.6476.0675.3075.97426,143
4/27/201575.9576.0175.3375.73534,321
4/24/201576.3876.4175.7675.84373,714
4/23/201576.5576.9676.2176.22507,889
4/22/201576.4776.9676.0976.89592,134
4/21/201576.6876.9776.1576.21463,564
4/20/201576.6477.4576.5776.67553,513
4/17/201577.0077.3076.0276.47567,730
4/16/201577.5277.7077.1677.48687,609
4/15/201578.0178.6977.4677.56596,368
4/14/201577.5078.1077.0877.79635,366
4/13/201577.8178.1977.4777.54539,031
4/10/201577.9378.3377.6077.75427,506
4/9/201577.8478.1477.3377.88623,421
4/8/201577.8878.1777.4577.90477,403
4/7/201578.2278.7077.8577.88527,899
4/6/201576.7678.4576.7678.271,528,255
4/2/201576.3577.3376.3576.86856,266
4/1/201576.6676.7175.7176.28966,366
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center