$101.96 +0.38 (%) McCormick & Co Inc - New York Stock Exchange, Inc.

Jul. 28, 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
7/27/2016103.50103.50101.29101.58643,334
7/26/2016104.52104.82103.41103.47434,372
7/25/2016104.27104.70103.73104.36495,720
7/22/2016103.85104.56103.66104.26506,186
7/21/2016104.03104.03103.43103.82583,475
7/20/2016105.34105.34104.00104.03506,287
7/19/2016104.73105.01104.43105.01501,873
7/18/2016105.14105.57104.56104.89296,340
7/15/2016105.11105.32104.70105.02688,081
7/14/2016104.75105.64104.68104.86650,560
7/13/2016104.95105.76104.62105.26649,664
7/13/201621.0221.0221.0221.02649
7/12/2016105.77106.04104.64104.76786,258
7/12/201620.9720.9720.9720.970
7/11/2016106.86106.98105.84105.94604,579
7/11/201620.8420.9720.8420.97835
7/8/2016106.19107.03105.16106.96868,341
7/8/201620.6420.6420.6420.640
7/7/2016106.69107.39105.50105.91951,959
7/7/201620.6420.6420.6320.641,955
7/6/2016106.48107.34106.18106.671,263,030
7/6/201620.7920.7920.7920.794,620
7/5/2016106.08107.84105.67107.071,018,780
7/5/201620.6520.7120.6220.685,600
7/4/201620.6820.6820.6820.68460
7/1/2016106.97107.09105.73105.871,220,793
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
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center