$106.02 -0.65 (%) McCormick & Co Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 01:55 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
6/30/2016101.37107.16101.00106.672,374,432
6/30/201620.4020.4020.4020.40230
6/29/2016102.72103.41101.75102.711,149,344
6/29/201619.8519.8519.8519.850
6/28/2016102.15102.23100.97102.02859,151
6/28/201619.8519.8519.8519.850
6/27/2016101.32101.95100.71101.65973,409
6/27/201619.8419.8519.8419.855,120
6/24/2016100.00102.48100.00101.571,291,529
6/24/201620.1120.1120.1120.110
6/23/2016101.52102.40100.87102.40994,737
6/23/201620.1120.1120.1120.110
6/22/2016100.66101.01100.10100.17527,074
6/22/201620.1120.1120.1120.1135
6/21/2016100.55101.42100.15100.83457,576
6/21/201620.1120.1120.1120.115,000
6/20/2016100.50101.32100.14100.18489,144
6/17/2016100.28100.4099.07100.06579,875
6/16/201699.62100.9099.42100.47884,587
6/15/201699.28100.0298.8699.69925,265
6/14/201698.8499.5398.0799.38511,859
6/13/201699.85100.2898.8798.96431,765
6/10/201699.61100.1599.3699.81418,563
6/9/201698.77100.2298.24100.10331,072
6/8/201698.2198.9197.7998.79501,620
6/7/201697.7698.3597.4297.87552,595
6/6/201698.3998.4497.1297.52544,040
6/3/201697.0898.5797.0298.48682,751
6/2/201697.0997.4996.6597.18532,148
6/1/201697.1197.7996.6797.26579,678
5/31/201697.9998.0096.5997.07695,092
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
  • Showing 1-100 of 1,266 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center