$89.05 +0.27 (%) McCormick & Co Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201689.0889.7088.7989.05711,671
12/1/201690.8691.2788.6488.781,383,665
11/30/201692.7693.0191.1691.20934,477
11/29/201692.4193.3192.1793.13551,432
11/28/201692.1792.9192.0092.38562,943
11/25/201691.2892.3091.2892.30328,454
11/23/201692.2092.8590.9591.08489,205
11/22/201692.4192.9992.0692.84837,793
11/21/201691.1292.2691.1091.88550,146
11/18/201691.3091.8891.0491.20579,638
11/17/201691.9891.9890.8291.40717,671
11/16/201691.8392.4491.6291.87480,174
11/15/201692.3792.9791.8092.06615,628
11/14/201691.4092.4490.7891.91564,108
11/11/201691.5692.1590.6691.52602,325
11/10/201694.1994.4191.4691.57888,707
11/9/201693.5294.8591.5394.55790,013
11/8/201694.2496.1394.2495.77742,709
11/7/201694.1094.2792.9294.24760,253
11/4/201694.7695.0293.3493.35521,380
11/3/201694.8495.0094.5694.86562,217
11/2/201694.7795.2494.5294.80465,698
11/1/201695.8996.4394.5994.81675,697
10/31/201695.6096.0395.1995.87864,702
10/28/201694.5595.8394.5595.40520,837
10/27/201695.3895.6994.3694.53511,842
10/26/201695.8195.8895.2395.44499,073
10/25/201697.4297.4295.5395.911,213,171
10/24/201693.7794.4093.3993.88574,718
10/21/201693.5993.7792.8693.54503,495
10/20/201694.3794.3793.4393.65888,034
10/19/201695.0095.3393.9594.21564,012
10/18/201694.9195.2694.6394.85593,210
10/17/201694.4394.6694.0894.33364,589
10/14/201694.7295.1294.4194.44392,539
10/13/201694.1194.9193.9994.61568,109
10/12/201694.0194.6894.0194.41479,114
10/11/201694.9695.4593.8994.16598,471
10/10/201695.7596.7995.0995.32684,416
10/7/201695.4195.9594.7395.561,100,113
10/6/201694.9895.3294.2895.23851,288
10/5/201696.4496.6395.5995.831,890,822
10/4/201697.9897.9896.1796.471,036,455
10/3/201698.1699.9096.9396.931,391,074
9/30/2016100.04100.8398.6999.922,215,726
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
  • Showing 1-100 of 1,274 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center