$68.28 +0.18 (%) McCormick & Co Inc - NYSE

Oct. 22, 2014 | 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
10/22/201468.2568.8468.0968.28491,853
10/21/201468.0168.2467.6068.10862,047
10/20/201467.0067.9766.9867.94501,703
10/17/201466.4667.3366.2167.101,118,584
10/16/201465.6366.4165.4466.16602,457
10/15/201467.0467.3365.8666.451,068,807
10/14/201467.5568.1667.2267.48541,777
10/13/201467.5168.0267.1467.15746,526
10/10/201467.8668.3367.6267.62659,893
10/9/201468.2668.7867.6467.72880,563
10/8/201467.0568.2866.8568.27683,971
10/7/201468.0768.4967.3567.36895,839
10/6/201468.8168.8167.8768.18664,087
10/3/201467.9868.6167.5468.52914,469
10/2/201468.0069.8565.7867.503,522,015
10/1/201467.2467.2465.1665.611,520,494
9/30/201466.6067.2566.5766.901,070,745
9/29/201466.0766.8666.0466.78781,413
9/26/201466.1766.5065.8066.39417,976
9/25/201466.9467.0565.9166.12591,678
9/24/201466.5567.1566.5567.04762,854
9/23/201467.1667.2966.4766.51964,202
9/22/201468.0668.1467.0867.19635,734
9/19/201468.7368.9168.2468.25666,422
9/18/201468.2968.5267.7668.49412,239
9/17/201468.5168.6267.6567.98535,292
9/16/201468.3768.9768.3768.71453,479
9/15/201468.4868.5968.1468.38308,599
9/12/201468.7668.8268.0268.25262,170
9/11/201468.7168.9468.5368.93231,882
9/10/201468.5769.0468.3068.96277,820
9/9/201469.2569.2568.5168.66390,461
9/8/201469.2969.5769.0069.13307,104
9/5/201469.0969.5468.7769.54230,886
9/4/201469.4469.7368.9869.15284,605
9/3/201469.8369.9469.3969.45291,077
9/2/201469.7269.8569.4269.53700,678
8/29/201469.6969.9069.3069.69377,380
8/28/201469.4369.5669.2069.48425,516
8/27/201469.6669.8669.4469.58545,100
8/26/201469.5369.9769.4769.74262,647
8/25/201469.4469.6369.1769.44355,952
8/22/201469.8270.1069.0469.07434,166
8/21/201469.4570.2569.4569.81370,780
8/20/201469.1869.5369.0769.37285,681
8/19/201469.0669.5468.8469.37281,740
8/18/201468.8369.2968.6669.07389,621
8/15/201468.9569.3668.2268.57369,098
8/14/201468.4668.7968.3268.75231,939
8/13/201468.5468.5468.0968.31490,953
8/12/201468.3268.6968.2368.38413,377
8/11/201467.8768.6367.8768.37515,443
8/8/201467.0567.8666.9567.84362,940
8/7/201467.5167.6966.9367.01450,434
8/6/201466.3367.5366.3367.41792,515
8/5/201466.4466.9066.3066.39674,134
8/4/201466.4466.7866.1766.69455,336
8/1/201464.9266.5564.9266.37925,420
7/31/201467.0567.1765.7265.78830,949
7/30/201468.1468.3767.1367.38846,766
7/29/201468.8869.1768.0968.10499,028
7/28/201469.1569.2768.6068.75487,716
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center