MCCORMICK $74.00

down -0.34


22/5/2013 04:22 PM  |  NYSE : MKC  |  Industries : Manufacturing / Other Food Manufacturing
Type:

MKC historical data

Date Open High Low Close Volume
5/22/2013 74.29 75.26 73.86 74.00 3820
5/21/2013 74.33 74.63 74.08 74.34 3591
5/20/2013 74.68 74.89 74.28 74.36 5126
5/17/2013 74.35 74.87 74.19 74.68 7773
5/16/2013 74.58 74.99 74.44 74.51 4637
5/15/2013 74.65 74.86 74.46 74.76 7021
5/14/2013 73.68 74.77 73.68 74.74 4738
5/13/2013 73.26 73.90 72.94 73.67 4993
5/10/2013 72.74 73.28 72.67 73.08 3494
5/9/2013 73.05 73.36 72.63 72.83 6211
5/8/2013 73.03 73.42 72.56 72.99 3856
5/7/2013 72.34 73.14 72.26 73.13 3498
5/6/2013 72.57 72.70 72.10 72.24 3401
5/3/2013 72.00 72.94 72.00 72.68 5754
5/2/2013 71.81 72.85 71.81 72.67 4087
5/1/2013 71.90 72.65 71.72 71.79 4226
4/30/2013 71.50 72.08 71.26 71.94 4564
4/29/2013 71.30 71.78 71.10 71.64 3633
4/26/2013 71.77 72.01 71.12 71.20 4337
4/25/2013 71.79 72.16 71.60 71.74 4771
4/24/2013 72.17 72.33 71.53 71.60 6921
4/23/2013 71.79 72.33 71.25 72.11 5450
4/22/2013 71.86 71.94 71.27 71.77 6809
4/19/2013 71.75 72.60 71.69 72.30 8999
4/18/2013 71.45 71.92 71.34 71.46 5466
4/17/2013 71.48 71.83 71.04 71.41 7550
4/16/2013 70.96 72.07 70.80 71.90 9786
4/15/2013 71.46 71.63 70.54 70.54 6514
4/12/2013 71.12 71.80 70.94 71.72 5715
4/11/2013 71.32 71.85 71.10 71.25 5111
4/10/2013 71.24 71.59 71.20 71.49 10059
4/9/2013 70.85 71.27 70.38 70.89 7047
4/8/2013 71.02 71.20 70.42 71.11 5047
4/5/2013 71.13 71.20 70.47 70.90 7828
4/4/2013 71.98 72.39 71.41 71.68 6927
4/3/2013 72.47 72.73 71.47 71.60 8403
4/2/2013 72.42 73.70 71.66 72.62 7611
4/1/2013 73.21 73.21 71.96 72.71 8161
3/28/2013 72.98 73.69 72.84 73.55 7539
3/27/2013 72.03 72.73 71.88 72.65 6301
3/26/2013 71.95 72.57 71.82 72.41 3668
3/25/2013 72.39 72.45 71.57 71.79 3422
3/22/2013 71.15 72.25 71.15 72.19 3733
3/21/2013 71.66 71.79 71.18 71.26 3948
3/20/2013 71.40 71.73 71.20 71.71 6440
3/19/2013 70.75 71.08 70.45 71.01 3213
3/18/2013 70.40 70.87 70.15 70.60 3721
3/15/2013 70.71 70.97 70.52 70.75 8465
3/14/2013 70.51 71.11 70.39 71.01 5561
3/13/2013 70.35 70.69 70.16 70.34 8670
3/12/2013 69.96 70.43 69.70 70.35 4209
3/11/2013 70.00 70.40 69.84 70.15 6695
3/8/2013 70.44 70.44 69.72 70.20 5368
3/7/2013 69.96 70.44 69.84 70.15 7501
3/6/2013 70.00 70.07 69.38 69.77 11281
3/5/2013 69.37 69.99 68.87 69.90 7156
3/4/2013 68.25 69.26 68.11 69.22 6508
3/1/2013 67.15 68.48 66.59 68.39 9375
2/28/2013 67.31 67.66 66.92 67.27 13424
2/27/2013 66.53 67.44 66.35 67.32 6408
2/26/2013 65.64 66.81 65.64 66.61 9910
2/25/2013 66.32 66.38 65.42 65.42 6592
2/22/2013 65.57 66.20 65.41 66.20 4820
2/21/2013 65.08 65.78 64.97 65.35 9970
2/20/2013 64.88 65.56 64.76 65.29 6519
2/19/2013 64.88 65.31 64.66 65.01 7779
2/15/2013 64.44 65.08 64.43 64.69 5271
2/14/2013 64.25 64.92 64.23 64.39 10034
2/13/2013 64.50 64.50 63.84 64.09 3622
2/12/2013 64.09 64.20 63.67 64.09 5173
2/11/2013 63.69 64.00 63.52 63.94 4539
2/8/2013 63.66 63.84 63.33 63.63 5143
2/7/2013 63.38 63.79 63.08 63.37 10765
2/6/2013 63.13 63.14 62.54 62.75 8418
2/5/2013 63.32 63.51 62.98 63.38 5512
2/4/2013 62.97 63.37 62.73 62.78 7170
2/1/2013 62.97 63.41 62.72 63.38 9317
1/31/2013 62.37 62.61 62.10 62.35 12192
1/30/2013 61.78 62.47 61.62 62.34 12497
1/29/2013 61.00 61.97 60.88 61.87 13049
1/28/2013 61.70 61.75 60.82 61.23 12807
1/25/2013 62.32 62.55 61.64 61.87 15388
1/24/2013 62.96 63.10 60.82 62.37 39638
1/23/2013 66.58 66.64 66.07 66.59 6368
1/22/2013 66.53 66.95 66.07 66.50 4901
1/18/2013 66.35 66.65 65.97 66.65 6466
1/17/2013 65.63 66.50 65.56 66.29 4773
1/16/2013 65.18 65.53 65.13 65.44 3803
1/15/2013 64.99 65.51 64.99 65.37 4903
1/14/2013 65.08 65.58 64.95 65.30 5048
1/11/2013 64.85 65.07 64.39 65.07 5883
1/10/2013 65.52 65.52 64.40 64.68 10515
1/9/2013 65.01 65.47 64.63 65.47 5978
1/8/2013 64.97 65.13 64.63 65.04 4950
1/7/2013 65.42 65.42 64.56 65.08 3470
1/4/2013 64.85 65.25 64.85 65.25 3585
1/3/2013 65.06 65.13 64.71 65.01 5155
1/2/2013 64.31 65.23 64.13 65.23 5543
12/31/2012 62.61 63.54 62.44 63.53 3991
12/28/2012 62.86 63.32 62.64 62.64 4578
Marketplace
Trading Center