$99.92 +2.53 (%) McCormick & Co Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKC historical data

Date Open High Low Close Volume
9/29/201697.5498.3297.1297.39801,458
9/28/201697.4297.8897.2297.77531,967
9/27/201697.1297.7496.6197.55708,996
9/26/201696.4796.8396.1096.66478,678
9/23/201697.1397.3096.5296.71488,264
9/22/201697.1797.5596.6997.20546,379
9/21/201696.3596.5995.5196.47913,041
9/20/201696.7497.0396.1996.23459,174
9/19/201695.7596.6795.4996.38612,472
9/16/201695.7096.5395.1095.861,348,245
9/15/201696.7298.1496.3998.05617,395
9/14/201697.6497.7796.6196.90474,990
9/13/201697.4598.4697.2597.35817,674
9/12/201696.1898.1796.1298.04545,686
9/9/201698.9198.9196.1696.18712,798
9/8/2016100.18100.4499.3599.60538,693
9/7/2016101.74101.74100.04100.59449,765
9/6/2016101.86102.22101.28101.98345,698
9/2/2016101.33102.03101.27101.86429,585
9/1/2016101.85101.85100.50101.16347,952
8/31/2016101.40102.06101.12101.96633,244
8/30/2016101.92102.18101.12101.37314,403
8/29/2016101.58102.23101.38102.20353,385
8/26/2016101.38102.41101.11101.30358,895
8/25/2016101.62102.47101.32101.64386,784
8/24/2016102.21102.56101.20101.64395,439
8/23/2016102.80102.91101.85102.41566,918
8/22/2016101.89102.62101.66102.53625,795
8/19/2016101.34101.87100.89101.86513,301
8/18/2016101.25101.70101.05101.46413,297
8/17/2016100.55101.14100.18101.11438,857
8/16/2016101.30101.49100.31100.36363,598
8/15/2016101.65101.65100.80101.19396,005
8/12/2016101.64102.00101.53101.78401,290
8/11/2016101.79101.90101.17101.59496,775
8/10/2016100.88101.55100.78101.52383,475
8/9/2016100.62101.02100.00100.89406,462
8/8/2016100.57100.89100.17100.72547,902
8/5/2016100.84101.25100.01100.32426,879
8/4/2016100.48100.90100.22100.63363,774
8/3/2016101.49101.57100.01100.26477,402
8/2/2016102.10102.29101.21101.42398,335
8/1/2016102.16102.31101.34102.18523,528
7/29/2016102.01102.61101.64102.25696,449
7/28/2016101.72102.12101.02101.96375,029
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
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center