McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
83.25
-0.13 (-0.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 83.10 | 83.60 | 82.78 | 83.25 | 83.25 | -0.16% | 1,472,960 |
| Sep 25, 2024 | 84.04 | 84.04 | 83.12 | 83.38 | 83.38 | -0.45% | 1,246,806 |
| Sep 24, 2024 | 83.04 | 83.81 | 82.73 | 83.76 | 83.76 | 0.69% | 1,938,994 |
| Sep 23, 2024 | 82.92 | 83.76 | 82.66 | 83.19 | 83.19 | 0.24% | 1,554,312 |
| Sep 20, 2024 | 83.22 | 83.29 | 82.56 | 82.99 | 82.99 | -0.42% | 4,289,009 |
| Sep 19, 2024 | 83.98 | 84.00 | 82.54 | 83.34 | 83.34 | -0.69% | 1,735,356 |
| Sep 18, 2024 | 84.25 | 84.71 | 83.53 | 83.92 | 83.92 | -0.69% | 1,355,457 |
| Sep 17, 2024 | 84.73 | 85.24 | 84.38 | 84.50 | 84.50 | -0.31% | 1,251,499 |
| Sep 16, 2024 | 84.50 | 85.49 | 84.20 | 84.76 | 84.76 | 1.19% | 1,148,911 |
| Sep 13, 2024 | 83.21 | 83.97 | 83.01 | 83.76 | 83.76 | 0.71% | 1,210,860 |
| Sep 12, 2024 | 82.35 | 83.27 | 81.87 | 83.17 | 83.17 | 0.70% | 1,408,425 |
| Sep 11, 2024 | 83.56 | 83.56 | 82.20 | 82.59 | 82.59 | -1.43% | 1,160,326 |
| Sep 10, 2024 | 83.51 | 84.50 | 83.28 | 83.79 | 83.79 | 0.66% | 1,781,163 |
| Sep 9, 2024 | 83.04 | 83.84 | 82.32 | 83.24 | 83.24 | 0.43% | 2,787,876 |
| Sep 6, 2024 | 83.08 | 83.58 | 82.65 | 82.88 | 82.88 | -0.19% | 1,444,960 |
| Sep 5, 2024 | 82.61 | 83.48 | 82.21 | 83.04 | 83.04 | 1.18% | 2,531,765 |
| Sep 4, 2024 | 81.22 | 82.68 | 80.95 | 82.07 | 82.07 | 1.07% | 3,480,293 |
| Sep 3, 2024 | 80.04 | 81.88 | 79.98 | 81.20 | 81.20 | 1.46% | 2,563,007 |
| Aug 30, 2024 | 79.24 | 80.11 | 79.24 | 80.03 | 80.03 | 1.27% | 1,902,919 |
| Aug 29, 2024 | 79.99 | 80.09 | 78.74 | 79.03 | 79.03 | -0.84% | 974,848 |
| Aug 28, 2024 | 79.05 | 80.15 | 78.75 | 79.70 | 79.70 | 0.56% | 1,521,278 |
| Aug 27, 2024 | 79.22 | 79.80 | 78.66 | 79.26 | 79.26 | 0.11% | 1,044,391 |
| Aug 26, 2024 | 79.36 | 80.10 | 79.14 | 79.17 | 79.17 | -0.16% | 948,952 |
| Aug 23, 2024 | 78.89 | 79.38 | 78.59 | 79.30 | 79.30 | 0.75% | 1,014,178 |
| Aug 22, 2024 | 78.96 | 79.18 | 78.15 | 78.71 | 78.71 | -0.10% | 844,250 |
| Aug 21, 2024 | 78.34 | 79.26 | 77.95 | 78.79 | 78.79 | 0.88% | 987,713 |
| Aug 20, 2024 | 77.98 | 78.34 | 77.72 | 78.10 | 78.10 | -0.08% | 978,277 |
| Aug 19, 2024 | 77.31 | 78.58 | 77.18 | 78.16 | 78.16 | 1.27% | 1,540,503 |
| Aug 16, 2024 | 76.81 | 77.47 | 76.58 | 77.18 | 77.18 | 0.44% | 1,566,137 |
| Aug 15, 2024 | 78.18 | 78.18 | 76.53 | 76.84 | 76.84 | -1.44% | 1,419,408 |
| Aug 14, 2024 | 77.78 | 78.78 | 77.30 | 77.96 | 77.96 | 0.83% | 1,422,484 |
| Aug 13, 2024 | 76.67 | 77.43 | 76.40 | 77.32 | 77.32 | 1.10% | 761,806 |
| Aug 12, 2024 | 77.49 | 77.49 | 76.39 | 76.48 | 76.48 | -1.48% | 1,098,110 |
| Aug 9, 2024 | 77.92 | 77.97 | 76.84 | 77.63 | 77.63 | -0.31% | 1,158,556 |
| Aug 8, 2024 | 77.14 | 78.05 | 76.98 | 77.87 | 77.87 | 0.34% | 1,398,050 |
| Aug 7, 2024 | 76.97 | 78.69 | 76.65 | 77.61 | 77.61 | 0.94% | 1,567,999 |
| Aug 6, 2024 | 76.60 | 78.11 | 76.60 | 76.89 | 76.89 | 0.79% | 2,682,862 |
| Aug 5, 2024 | 78.77 | 79.37 | 75.97 | 76.29 | 76.29 | -3.21% | 2,940,445 |
| Aug 2, 2024 | 78.59 | 79.31 | 76.86 | 78.82 | 78.82 | 0.97% | 2,183,204 |
| Aug 1, 2024 | 77.13 | 78.15 | 76.33 | 78.06 | 78.06 | 1.36% | 1,434,608 |
| Jul 31, 2024 | 76.91 | 77.90 | 76.38 | 77.01 | 77.01 | 0.18% | 2,291,046 |
| Jul 30, 2024 | 75.78 | 77.21 | 75.78 | 76.87 | 76.87 | 0.99% | 1,701,566 |
| Jul 29, 2024 | 75.79 | 76.82 | 75.46 | 76.12 | 76.12 | 0.44% | 1,620,988 |
| Jul 26, 2024 | 74.92 | 76.22 | 74.90 | 75.79 | 75.79 | 1.36% | 2,667,739 |
| Jul 25, 2024 | 74.35 | 76.44 | 74.28 | 74.77 | 74.77 | 0.73% | 1,785,166 |
| Jul 24, 2024 | 73.86 | 74.41 | 72.98 | 74.23 | 74.23 | 0.39% | 2,182,394 |
| Jul 23, 2024 | 73.32 | 74.34 | 73.07 | 73.94 | 73.94 | 0.69% | 1,353,250 |
| Jul 22, 2024 | 73.71 | 73.78 | 72.57 | 73.43 | 73.43 | -0.22% | 1,228,421 |
| Jul 19, 2024 | 74.27 | 74.64 | 73.08 | 73.59 | 73.59 | -0.86% | 1,616,626 |
| Jul 18, 2024 | 73.75 | 75.39 | 73.70 | 74.23 | 74.23 | -0.30% | 1,740,397 |
| Jul 17, 2024 | 73.57 | 75.29 | 73.55 | 74.45 | 74.45 | 1.54% | 2,931,553 |
| Jul 16, 2024 | 73.00 | 73.40 | 72.26 | 73.32 | 73.32 | 0.78% | 1,599,686 |
| Jul 15, 2024 | 71.38 | 73.59 | 71.16 | 72.75 | 72.75 | 1.82% | 4,089,898 |
| Jul 12, 2024 | 71.80 | 72.21 | 71.30 | 71.45 | 71.45 | 0.37% | 2,085,701 |
| Jul 11, 2024 | 71.39 | 71.78 | 70.84 | 71.19 | 71.19 | -0.20% | 1,905,618 |
| Jul 10, 2024 | 70.42 | 71.67 | 70.15 | 71.33 | 71.33 | 1.80% | 2,105,295 |
| Jul 9, 2024 | 69.40 | 70.25 | 69.00 | 70.07 | 70.07 | 0.91% | 1,541,328 |
| Jul 8, 2024 | 70.68 | 70.68 | 69.34 | 69.44 | 69.44 | -2.03% | 1,922,158 |
| Jul 5, 2024 | 69.92 | 70.93 | 69.41 | 70.88 | 70.45 | 1.45% | 1,551,909 |
| Jul 3, 2024 | 70.36 | 70.62 | 69.53 | 69.87 | 69.45 | -0.53% | 1,059,623 |
| Jul 2, 2024 | 69.89 | 70.67 | 69.62 | 70.24 | 69.82 | 0.41% | 1,784,712 |
| Jul 1, 2024 | 70.85 | 72.30 | 69.93 | 69.95 | 69.53 | -1.40% | 2,432,842 |
| Jun 28, 2024 | 70.80 | 71.06 | 70.05 | 70.94 | 70.51 | 0.48% | 4,136,213 |
| Jun 27, 2024 | 71.69 | 72.11 | 70.07 | 70.60 | 70.18 | 4.33% | 5,768,145 |
| Jun 26, 2024 | 67.22 | 67.99 | 66.88 | 67.67 | 67.26 | -1.27% | 3,171,324 |
| Jun 25, 2024 | 68.88 | 69.76 | 68.42 | 68.54 | 68.13 | -0.95% | 2,095,063 |
| Jun 24, 2024 | 68.59 | 70.13 | 68.27 | 69.20 | 68.78 | 0.76% | 2,245,212 |
| Jun 21, 2024 | 68.81 | 69.75 | 68.23 | 68.68 | 68.27 | 0.18% | 2,282,044 |
| Jun 20, 2024 | 68.36 | 69.10 | 68.13 | 68.56 | 68.15 | -0.10% | 1,805,537 |
| Jun 18, 2024 | 69.04 | 69.68 | 68.23 | 68.63 | 68.22 | -1.22% | 2,034,544 |
| Jun 17, 2024 | 67.52 | 69.53 | 67.50 | 69.48 | 69.06 | 2.49% | 1,945,415 |
| Jun 14, 2024 | 67.76 | 67.93 | 67.02 | 67.79 | 67.38 | -0.19% | 1,374,651 |
| Jun 13, 2024 | 68.98 | 68.98 | 67.55 | 67.92 | 67.51 | -1.65% | 1,460,001 |
| Jun 12, 2024 | 69.91 | 70.31 | 68.65 | 69.06 | 68.65 | -0.20% | 2,473,039 |
| Jun 11, 2024 | 67.98 | 69.24 | 67.79 | 69.20 | 68.78 | 1.60% | 1,451,648 |
| Jun 10, 2024 | 68.37 | 68.40 | 67.25 | 68.11 | 67.70 | -0.69% | 1,251,677 |
| Jun 7, 2024 | 68.84 | 69.30 | 68.50 | 68.58 | 68.17 | -0.92% | 1,250,362 |
| Jun 6, 2024 | 68.58 | 69.48 | 68.27 | 69.22 | 68.80 | 1.33% | 2,188,939 |
| Jun 5, 2024 | 68.64 | 68.66 | 67.41 | 68.31 | 67.90 | -0.81% | 2,665,577 |
| Jun 4, 2024 | 71.00 | 71.20 | 68.46 | 68.87 | 68.46 | -4.21% | 3,345,714 |
| Jun 3, 2024 | 72.26 | 72.85 | 71.30 | 71.90 | 71.47 | -0.44% | 1,624,688 |
| May 31, 2024 | 70.71 | 72.54 | 70.65 | 72.22 | 71.79 | 2.12% | 4,091,088 |
| May 30, 2024 | 70.38 | 71.14 | 70.06 | 70.72 | 70.30 | 0.77% | 1,783,244 |
| May 29, 2024 | 70.92 | 71.30 | 70.09 | 70.18 | 69.76 | -1.58% | 1,314,889 |
| May 28, 2024 | 71.87 | 72.16 | 71.00 | 71.31 | 70.88 | -1.25% | 1,561,678 |
| May 24, 2024 | 72.37 | 72.65 | 71.87 | 72.21 | 71.78 | 0.08% | 1,053,823 |
| May 23, 2024 | 72.99 | 73.93 | 72.06 | 72.15 | 71.72 | -2.02% | 1,346,894 |
| May 22, 2024 | 73.60 | 74.01 | 73.25 | 73.64 | 73.20 | -0.49% | 1,804,269 |
| May 21, 2024 | 74.33 | 74.65 | 73.46 | 74.00 | 73.56 | -0.36% | 1,450,646 |
| May 20, 2024 | 73.93 | 74.59 | 73.38 | 74.27 | 73.82 | 0.35% | 2,137,350 |
| May 17, 2024 | 74.69 | 74.69 | 73.89 | 74.01 | 73.57 | -0.63% | 1,279,501 |
| May 16, 2024 | 74.99 | 75.44 | 74.47 | 74.48 | 74.03 | -0.20% | 1,416,531 |
| May 15, 2024 | 74.78 | 75.15 | 74.34 | 74.63 | 74.18 | 0.04% | 1,029,430 |
| May 14, 2024 | 75.97 | 76.30 | 74.31 | 74.60 | 74.15 | -1.51% | 1,037,392 |
| May 13, 2024 | 76.27 | 76.76 | 75.67 | 75.74 | 75.29 | -0.54% | 879,878 |
| May 10, 2024 | 75.34 | 76.21 | 75.25 | 76.15 | 75.69 | 1.08% | 793,080 |
| May 9, 2024 | 75.64 | 75.78 | 74.16 | 75.34 | 74.89 | -0.29% | 1,097,841 |
| May 8, 2024 | 76.33 | 76.84 | 75.51 | 75.56 | 75.11 | -0.81% | 1,331,092 |
| May 7, 2024 | 76.24 | 76.58 | 75.76 | 76.18 | 75.72 | 0.55% | 1,510,059 |
| May 6, 2024 | 75.52 | 75.95 | 74.98 | 75.76 | 75.31 | 0.41% | 1,637,367 |