McCormick & Co Inc $70.98

down -0.15


17/4/2014 06:40 PM  |  NYSE : MKC  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKC historical data

Date Open High Low Close Volume
4/17/201470.9271.2370.5870.98873,566
4/16/201470.6071.1370.5271.13339,044
4/15/201470.6070.6069.8070.19525,612
4/14/201470.5970.7170.0370.43509,936
4/11/201470.4571.1569.7670.00513,175
4/10/201470.8671.6170.5370.57582,632
4/9/201471.3271.4870.6970.93494,256
4/8/201470.2471.2769.9971.23797,118
4/7/201470.2170.7769.9870.06825,845
4/4/201471.2171.4570.2770.29578,143
4/3/201470.9971.2370.6571.07690,464
4/2/201471.6671.7871.0471.30614,355
4/1/201471.5871.7671.1571.62511,627
3/31/201471.6771.8971.4071.74825,852
3/28/201471.0271.5470.9771.32591,201
3/27/201470.8371.2270.5470.77681,906
3/26/201471.4171.4870.1571.101,042,720
3/25/201470.2671.9970.0271.201,636,620
3/24/201467.8768.5067.4467.511,061,630
3/21/201467.8268.3667.4067.541,352,260
3/20/201467.5667.8267.3267.54644,529
3/19/201468.2068.4467.2567.64318,236
3/18/201468.0068.4667.9868.16402,989
3/17/201467.8468.1567.5667.98542,948
3/14/201467.2567.9867.2567.65511,071
3/13/201468.0068.2267.3967.52681,153
3/12/201466.8967.9366.8967.92519,229
3/11/201467.1367.3766.9867.20458,841
3/10/201466.9167.3566.6966.95566,882
3/7/201466.9767.0966.6966.99411,972
3/6/201466.8767.0566.7266.80467,921
3/5/201466.9267.0266.5166.83668,790
3/4/201466.5167.1766.5167.02619,003
3/3/201465.7966.4865.5466.12761,341
2/28/201465.9266.5365.8566.40614,348
2/27/201465.5865.9565.1365.94663,094
2/26/201466.3466.6065.6065.62593,328
2/25/201466.3566.4965.8566.20644,113
2/24/201466.1566.6666.0866.25533,480
2/21/201466.0966.4065.8765.97445,193
2/20/201465.2966.2065.2966.13537,171
2/19/201465.8766.1265.3865.45737,111
2/18/201465.5066.3265.4666.14893,273
2/14/201464.7665.7264.6065.501,015,860
2/13/201464.1065.0164.0864.98730,175
2/12/201464.5464.9764.2064.29658,521
2/11/201463.8564.6763.5864.59912,004
2/10/201463.0563.9662.8963.92980,428
2/7/201463.3163.8562.7563.041,221,150
2/6/201463.6263.7562.8363.071,616,960
2/5/201463.1963.7063.0863.441,346,520
2/4/201463.1663.7163.0463.521,071,230
2/3/201464.0564.3362.8863.031,369,220
1/31/201464.0164.4663.4564.181,281,440
1/30/201465.0465.0563.8064.732,092,340
1/29/201466.6967.1064.4665.303,413,680
1/28/201469.0669.7769.0669.621,078,050
1/27/201469.0369.7168.9469.13986,202
1/24/201469.1470.0968.9368.99860,971
1/23/201469.6069.8469.0869.43722,499
1/22/201470.1470.4269.8470.02574,053
1/21/201469.3070.0669.0569.941,190,200
1/17/201469.5469.5468.6468.95938,935
1/16/201467.9569.6567.9569.58904,621
1/15/201469.8370.0169.4169.751,094,900
1/14/201469.2369.9969.0769.95688,915
1/13/201469.0969.8069.0169.23611,420
1/10/201469.0569.5468.8369.45506,707
1/9/201468.1768.9767.9968.88624,501
1/8/201468.7768.9267.6768.141,036,760
1/7/201468.3369.1068.3368.88605,531
1/6/201468.7768.9468.0468.27412,245
1/3/201468.5068.8268.3368.55348,071
1/2/201468.8768.9668.0968.34470,695
12/31/201369.3069.3468.6868.92321,962
12/30/201368.8369.3568.8169.14347,642
12/27/201368.6368.9068.4968.76524,593
12/26/201368.6469.1268.5068.95386,352
12/24/201368.4668.8968.3068.68145,074
12/23/201368.9669.0068.1768.38401,772
12/20/201368.4568.9968.1468.61683,060
12/19/201368.0468.5367.6268.40439,488
12/18/201367.4968.2666.6068.051,090,300
12/17/201367.6467.7867.0267.48470,480
12/16/201367.6968.1667.4867.70565,456
12/13/201368.0468.3467.5367.66388,719
12/12/201368.7169.0867.9468.01643,748
12/11/201368.8569.6268.6268.94868,343
12/10/201369.6769.8768.5068.51572,904
12/9/201369.6670.5269.5869.88549,600
12/6/201368.5069.4868.4569.37705,787
12/5/201368.5068.7267.8568.02638,450
12/4/201368.3668.9067.8068.59753,385
12/3/201368.8369.2368.3768.84485,516
12/2/201369.0669.4068.6868.91408,960
11/29/201369.4169.9168.9369.00225,576
11/27/201369.4469.8669.1469.39358,611
11/26/201368.9669.6968.7169.14633,383
11/25/201369.5669.8468.6868.79351,689
11/22/201368.9469.4668.6769.36503,873
Trading Center