$79.92 +0.85 (%) McCormick & Co Inc - NYSE

Aug. 28, 2015 | 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
8/28/201579.0779.9478.8079.921,145,843
8/27/201578.5679.1477.9279.07761,611
8/26/201577.1478.2776.1178.10903,509
8/25/201578.6278.7476.0276.02950,059
8/24/201576.8077.6975.6877.321,334,836
8/21/201581.6381.7479.9179.94835,319
8/20/201583.1683.3781.9381.99656,491
8/19/201584.4884.4883.3483.51777,306
8/18/201584.9985.3084.5984.75509,663
8/17/201584.9785.2384.5385.00542,634
8/14/201584.5685.2384.3685.20406,608
8/13/201584.6784.9984.3684.51518,996
8/12/201584.1384.7383.0284.67947,649
8/11/201584.1084.7883.8284.61947,075
8/10/201584.0084.9683.8384.67825,473
8/7/201583.0983.6183.0183.58571,553
8/6/201583.6983.6982.9883.43469,352
8/5/201582.9383.6282.7883.54506,851
8/4/201581.8882.9381.7682.61623,162
8/3/201581.8182.3181.8182.04847,585
7/31/201582.2782.2881.7482.011,115,139
7/30/201581.0882.0680.8482.01620,481
7/29/201581.0681.4780.9681.40608,979
7/28/201580.0781.1779.7481.13789,639
7/27/201579.6980.0279.4779.82796,289
7/24/201579.9180.3079.5279.89602,258
7/23/201580.4680.6780.0080.10451,995
7/22/201580.1580.6880.0080.46602,011
7/21/201580.1280.4679.9280.18781,331
7/20/201580.0180.2479.7080.01403,415
7/17/201580.2880.5979.6780.01447,838
7/16/201580.5180.7880.2380.60464,362
7/15/201580.7780.7779.9680.03354,313
7/14/201580.6280.9980.5280.72399,715
7/13/201580.5580.6480.2880.60377,064
7/10/201579.4480.4579.4480.00680,229
7/9/201580.0880.2379.3379.39987,478
7/8/201580.1880.5479.5179.63951,845
7/7/201579.3880.6178.7680.58770,499
7/6/201579.7280.1178.9979.39986,963
7/2/201579.5880.4179.2279.961,245,022
7/1/201578.2379.6677.8679.572,136,122
6/30/201580.5081.3680.4080.951,182,322
6/29/201581.4681.1880.1380.16686,168
6/26/201581.7981.9181.2481.46667,141
6/25/201582.3982.3981.3481.55581,888
6/24/201581.1382.2681.1381.421,380,016
6/23/201580.2680.4480.0180.26697,208
6/22/201579.4980.6479.4380.21454,686
6/19/201579.0079.5778.9879.24492,422
6/18/201578.5179.5378.2679.11484,752
6/17/201578.2878.5777.8778.27308,494
6/16/201577.0078.2376.9278.20389,734
6/15/201576.5777.3076.2376.82538,912
6/12/201576.9077.2176.6876.97253,402
6/11/201577.2077.3977.0177.14313,570
6/10/201576.6677.2576.6677.11296,327
6/9/201576.8177.0276.5276.53324,225
6/8/201576.6076.9676.1676.70407,840
6/5/201577.1477.4676.1676.72765,132
6/4/201577.9978.0477.1377.21453,457
6/3/201578.2278.3477.5278.00448,430
6/2/201578.1578.2277.5178.01378,028
6/1/201578.6978.9078.0178.31324,339
5/29/201578.9078.9078.4578.50446,224
5/28/201578.9079.0178.3878.87304,240
5/27/201578.4078.9778.1978.83543,457
5/26/201578.7978.9878.0178.36320,772
5/22/201579.1679.2978.7478.78318,184
5/21/201579.3079.4778.9879.38432,732
5/20/201579.6079.6079.0979.21365,537
5/19/201578.9679.7678.7979.61475,535
5/18/201579.1279.2378.6879.00337,720
5/15/201578.9979.3578.9079.33456,427
5/14/201577.6778.9977.6478.95616,231
5/13/201577.5377.9577.0977.20445,135
5/12/201576.5577.5876.3377.47688,846
5/11/201576.8677.3876.7776.91481,693
5/8/201577.1477.5976.7777.08426,520
5/7/201575.7076.7875.4576.59549,501
5/6/201576.0676.2875.1975.78435,833
5/5/201576.3176.7375.5875.82460,608
5/4/201575.9976.7675.9176.53368,229
5/1/201575.6076.3875.5376.16398,598
4/30/201575.5076.0475.1175.30881,330
4/29/201575.9676.2175.4075.46479,961
4/28/201575.6476.0675.3075.97426,143
4/27/201575.9576.0175.3375.73534,321
4/24/201576.3876.4175.7675.84373,714
4/23/201576.5576.9676.2176.22507,889
4/22/201576.4776.9676.0976.89592,134
4/21/201576.6876.9776.1576.21463,564
4/20/201576.6477.4576.5776.67553,513
4/17/201577.0077.3076.0276.47567,730
4/16/201577.5277.7077.1677.48687,609
4/15/201578.0178.6977.4677.56596,368
4/14/201577.5078.1077.0877.79635,366
4/13/201577.8178.1977.4777.54539,031
4/10/201577.9378.3377.6077.75427,506
4/9/201577.8478.1477.3377.88623,421
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!