$97.78 +0.26 (%) McCormick & Co Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKC historical data

Date Open High Low Close Volume
5/27/201697.5297.9797.3597.78350,909
5/26/201696.8297.8596.4997.52477,407
5/25/201696.6396.9595.9296.72672,068
5/24/201695.9496.7295.5896.71631,697
5/23/201695.6296.3895.5295.72516,401
5/20/201696.2196.7794.8995.56757,428
5/19/201695.0096.1594.6796.07534,165
5/18/201695.9796.2994.2495.26845,398
5/17/201698.2998.6295.7996.37875,803
5/16/201698.3798.8897.6098.79428,371
5/13/201698.7799.4997.8598.34652,492
5/12/201697.5298.8997.5298.85521,238
5/11/201697.9498.3597.1297.51463,876
5/10/201697.3497.9896.5297.98590,942
5/9/201695.6397.0995.6196.99754,948
5/6/201694.8295.6594.2595.50402,297
5/5/201694.6695.7294.6494.80462,288
5/4/201693.5094.9893.3194.72672,713
5/3/201694.0594.6593.2893.60452,966
5/2/201694.0094.7993.7994.32437,142
4/29/201693.0993.8792.8293.78793,450
4/28/201692.5993.6892.3993.37642,070
4/27/201693.2593.7192.0393.00719,010
4/26/201693.6494.0892.8393.06587,988
4/25/201691.6793.6091.6593.29889,323
4/22/201691.4592.1690.8491.761,012,699
4/21/201693.4893.5091.2091.391,413,792
4/20/201695.1395.9993.1193.73804,875
4/19/201695.3795.8494.7894.99670,535
4/18/201695.0595.2294.3395.081,230,094
4/15/201694.9195.4294.4795.061,110,946
4/14/201696.7596.9794.8194.831,629,255
4/13/201698.6098.7796.6096.721,292,110
4/12/201698.5398.9697.7898.90649,932
4/11/2016100.41100.6698.4698.53766,515
4/8/201699.71100.0599.15100.03630,363
4/7/201699.0799.9198.6299.42893,122
4/6/201698.8399.6197.9599.61899,120
4/5/2016100.26100.6698.8099.091,417,563
4/4/2016100.50100.9199.53100.71774,809
4/1/201699.26100.8099.02100.531,189,116
3/31/201699.7099.9499.1299.481,291,069
3/30/201699.53100.2298.8699.751,119,732
3/29/201698.90100.5397.7699.592,246,553
3/28/201696.4797.8196.0597.361,190,609
3/24/201695.5296.4695.1496.331,030,555
3/23/201694.3196.1094.0195.84975,511
3/22/201694.0594.5693.0994.02728,845
3/21/201694.1794.5493.7594.14732,229
3/18/201695.7496.2094.4094.431,530,833
3/17/201694.8496.1994.5595.74829,039
3/16/201693.6094.9293.1394.75449,715
3/15/201693.8194.0993.1893.77772,108
3/14/201693.9994.5693.1694.31418,888
3/11/201694.3794.8493.4794.23599,591
3/10/201694.3694.4192.3693.65484,437
3/9/201693.9494.4593.4693.87462,727
3/8/201692.9193.8492.4393.60586,727
3/7/201693.4793.8892.8893.28621,044
3/4/201693.8093.9893.1793.93692,925
3/3/201693.2093.7792.5593.75517,113
3/2/201693.2293.6092.1393.52612,543
3/1/201693.9994.1393.1393.38841,622
2/29/201693.3894.3593.0193.26723,090
2/26/201694.0994.4392.9693.53574,854
2/25/201692.9494.1792.8894.10521,497
2/24/201692.4793.0191.0092.90798,212
2/23/201691.4693.0391.4692.871,282,143
2/22/201692.2492.4991.3491.53840,607
2/19/201690.8292.1090.1492.02927,789
2/18/201690.6591.0489.3690.93737,933
2/17/201690.8591.5389.7791.261,180,936
2/16/201690.2590.4289.3390.38771,154
2/12/201691.1491.3189.1189.671,194,163
2/11/201689.4790.8488.7790.341,059,291
2/10/201688.7991.2588.5390.501,069,835
2/9/201687.1788.8486.7788.241,277,243
2/8/201685.5487.9985.1087.87977,749
2/5/201685.9286.6785.2085.89787,872
2/4/201686.9087.4085.2885.83835,887
2/3/201687.6288.3985.9586.98831,022
2/2/201688.1188.6887.3287.69989,320
2/1/201687.8488.7487.2988.171,041,588
1/29/201686.1888.8186.1187.972,167,548
1/28/201682.7586.4082.4585.411,726,277
1/27/201682.7883.0081.8882.191,079,707
1/26/201681.0582.9181.0582.77780,924
1/25/201681.6681.8680.5680.94862,683
1/22/201680.4581.7980.1681.691,130,750
1/21/201680.3080.6978.5579.781,251,967
1/20/201680.3380.8678.4580.301,353,341
1/19/201682.5082.8080.8081.281,666,133
1/15/201683.9984.1482.6483.71724,108
1/14/201684.9585.6384.2885.03819,206
1/13/201685.7486.2084.7384.88811,072
1/12/201684.6185.7084.3985.51635,163
1/11/201683.8584.4482.9684.10837,986
1/8/201683.9784.3883.4683.631,014,708
1/7/201683.8084.3183.1183.69791,939
1/6/201683.9384.7083.6384.271,280,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center