McCormick & Co Inc $69.22

down -0.15


25/7/2014 04:05 PM  |  NYSE : MKC  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKC historical data

Date Open High Low Close Volume
7/25/201469.1869.4969.0369.22255,018
7/24/201469.6169.6769.2569.37402,458
7/23/201470.0070.1669.3969.40851,686
7/22/201470.2570.3369.7870.03792,606
7/21/201470.0870.4069.8070.27855,280
7/18/201469.4970.3369.3670.30812,605
7/17/201469.8569.8769.2569.35422,456
7/16/201470.0370.2669.6169.96608,287
7/15/201470.3070.4669.8569.91383,436
7/14/201470.7070.8470.1170.41299,850
7/11/201470.2670.7070.1670.55427,516
7/10/201470.0870.5170.0870.43339,443
7/9/201470.9171.1670.4170.54394,829
7/8/201471.0271.4070.8070.88459,731
7/7/201471.1071.4971.0871.15374,762
7/3/201470.9671.2370.7071.03429,977
7/2/201471.2871.2870.5470.92537,809
7/1/201471.4372.0871.2671.65534,841
6/30/201471.5071.7970.9871.59609,016
6/27/201470.2771.6670.2171.57877,657
6/26/201470.3570.5368.4170.27980,646
6/25/201471.1071.5170.9871.18563,783
6/24/201471.1971.4270.8571.30502,132
6/23/201472.5172.6071.0771.29647,609
6/20/201472.4772.7072.3572.50609,830
6/19/201472.7372.9972.1172.49427,085
6/18/201471.4672.6671.3772.61435,858
6/17/201471.7671.8471.2971.63469,471
6/16/201471.5671.7471.3271.45565,055
6/13/201471.8072.0171.3571.71347,690
6/12/201472.1372.1371.6271.84236,068
6/11/201472.4872.7971.8372.20391,489
6/10/201472.8172.8972.2472.56447,808
6/9/201473.0873.3372.8773.07283,537
6/6/201472.8273.2372.5873.01262,201
6/5/201472.9572.9572.5072.92411,283
6/4/201472.4773.1472.2373.09525,794
6/3/201471.7272.4871.7272.41494,993
6/2/201472.0372.4071.7871.93307,302
5/30/201472.1372.4371.9872.31413,320
5/29/201471.3072.1871.2672.11278,742
5/28/201471.8071.8471.2771.28343,588
5/27/201471.0771.8670.8871.73429,164
5/23/201470.7870.8770.6070.73238,549
5/22/201470.6370.8170.3170.71304,429
5/21/201470.3970.7570.0070.70476,988
5/20/201470.6270.7770.0570.24464,530
5/19/201470.6470.9370.4570.75415,565
5/16/201470.4571.0270.4370.77663,782
5/15/201470.6870.9070.2770.48359,806
5/14/201471.3371.4670.6870.76390,557
5/13/201471.4271.5871.1871.33345,342
5/12/201471.5071.6371.2271.40458,858
5/9/201470.9171.2270.7771.15455,489
5/8/201471.8171.8670.7671.00514,238
5/7/201470.8071.9170.5371.86371,277
5/6/201471.1571.3470.6070.62323,466
5/5/201471.2671.5870.9371.32317,275
5/2/201471.0871.9970.9571.60449,814
5/1/201471.3471.3770.5371.22355,198
4/30/201471.2971.5470.7871.20872,377
4/29/201472.2572.2871.4371.43388,502
4/28/201471.4472.1771.4171.94418,214
4/25/201471.2871.4370.9171.15352,751
4/24/201471.5471.8371.1471.29324,289
4/23/201471.6271.8871.4871.58480,572
4/22/201470.9871.7170.7171.66694,563
4/21/201470.5671.1270.5070.92405,674
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
3/26/201471.4171.4870.1571.101,042,719
3/25/201470.2671.9970.0271.201,636,616
3/24/201467.8768.5067.4467.511,061,630
3/21/201467.8268.3667.4067.541,352,259
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
Trading Center