$73.91 +0.93 (%) McCormick & Co Inc - NYSE

Dec. 18, 2014 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKC historical data

Date Open High Low Close Volume
12/17/201472.0773.0271.7772.98509,541
12/16/201471.8473.3571.5171.88664,990
12/15/201472.5073.0571.5571.85564,363
12/12/201472.7873.4672.4272.48501,090
12/11/201472.6373.6872.6373.28525,039
12/10/201473.2773.5272.3872.49459,695
12/9/201472.8673.4272.5473.24494,787
12/8/201473.4773.7872.8873.26435,827
12/5/201473.0973.5372.8273.33383,496
12/4/201473.4073.6772.7773.04379,261
12/3/201473.8073.8072.9973.33482,506
12/2/201473.9174.2073.6973.89427,635
12/1/201474.1374.3573.6873.91562,699
11/28/201473.2374.7573.1574.33431,706
11/26/201473.1173.1572.7372.83861,267
11/25/201472.5573.1372.3072.86916,898
11/24/201472.6572.8672.4572.60404,653
11/21/201472.7772.8972.1672.50855,460
11/20/201472.5172.7872.3172.35526,950
11/19/201472.5172.8472.2872.80735,287
11/18/201472.6072.7672.3472.50894,032
11/17/201472.5472.9272.2172.51920,466
11/14/201473.2873.4972.4572.54535,277
11/13/201473.3073.6673.1173.26394,081
11/12/201472.7873.3272.4973.23403,212
11/11/201473.0173.4872.9573.22431,312
11/10/201472.7273.0672.4273.03351,308
11/7/201472.6472.8572.2772.76567,869
11/6/201472.6072.9972.4272.87755,250
11/5/201472.1972.7572.0672.60706,350
11/4/201470.4772.0970.4771.61808,765
11/3/201470.6571.3270.5671.13523,559
10/31/201470.5070.7670.1070.72593,935
10/30/201468.9770.1568.9469.86449,417
10/29/201469.7469.8968.6269.32609,645
10/28/201469.3969.7769.2269.77345,107
10/27/201468.7969.5668.7969.16450,537
10/24/201468.3369.0567.9869.02587,452
10/23/201468.5768.7768.1468.23351,176
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center