Australia markets closed

McCormick & Company, Incorporated (MKC-V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.45+2.43 (+2.86%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202286.0987.7285.9187.4587.4513,900
23 June 202284.9885.0284.8785.0285.02700
22 June 202283.0783.4283.0783.1583.151,500
21 June 202283.1284.1181.8881.8881.883,600
17 June 202282.7982.8482.3282.8482.841,700
16 June 202282.0682.8081.8482.5282.523,700
15 June 202284.3084.3084.3084.3084.30400
14 June 202286.7786.7784.2584.2584.252,700
13 June 202288.6388.6386.7086.7086.701,800
10 June 202287.3288.4187.3288.4188.412,700
09 June 202289.7989.7987.8887.8887.882,000
08 June 202289.0589.8889.0189.6189.613,500
07 June 202289.6489.6489.6489.6489.64400
06 June 202290.5990.5990.5990.5990.59400
03 June 202291.5291.5289.7290.0190.011,300
02 June 202290.9190.9190.9190.9190.91500
01 June 202290.4990.4990.4990.4990.49300
31 May 202293.3493.3491.7592.9592.95700
27 May 202292.6392.7092.6392.7092.70300
26 May 202293.8793.9093.8793.9093.90600
25 May 202291.6491.6491.6491.6491.64-
24 May 202291.6491.6491.6491.6491.64200
23 May 202290.5391.2790.5391.2791.271,000
20 May 202290.1990.1989.6289.7089.70800
19 May 202291.6691.6689.1389.6889.684,800
18 May 2022100.05100.0592.0292.0292.022,500
17 May 2022101.19101.1999.14100.40100.401,200
16 May 2022100.71100.71100.25100.39100.393,500
13 May 202297.90100.0597.90100.04100.042,600
12 May 202298.8498.8498.8498.8498.84200
11 May 202297.8598.6697.8598.6098.60900
10 May 202298.8898.8898.8898.8898.88200
09 May 202296.6598.4996.6598.0598.051,000
06 May 202296.4996.4996.4996.4996.49-
05 May 202297.0198.5396.4096.4996.491,500
04 May 202297.3197.3197.3197.3197.31600
03 May 202297.0297.0297.0297.0297.02-
02 May 2022102.08102.0897.0297.0297.021,100
29 Apr 2022101.77101.77101.77101.77101.77200
28 Apr 2022102.20102.20102.20102.20102.20300
27 Apr 2022101.00103.10101.00103.10103.101,000
26 Apr 2022102.53102.70101.06101.38101.381,700
25 Apr 2022103.82103.82100.90101.63101.632,000
22 Apr 2022103.49103.49103.49103.49103.49500
21 Apr 2022104.58104.96104.35104.93104.932,600
20 Apr 2022101.35104.80101.35104.08104.084,200
19 Apr 2022100.45101.42100.45101.31101.31600
18 Apr 2022101.67101.67100.00100.28100.282,100
14 Apr 2022102.47102.47101.91101.91101.91500
13 Apr 2022101.54101.88100.84101.88101.881,400
12 Apr 2022101.93102.22101.90102.22102.221,800
11 Apr 2022101.55102.45101.55102.00102.002,300
08 Apr 2022102.45102.45101.51101.88101.883,000
08 Apr 20220.37 Dividend
07 Apr 2022102.90103.45102.90103.45103.08700
06 Apr 2022102.19103.06101.42101.42101.062,400
05 Apr 202299.75102.9899.75102.59102.221,700
04 Apr 2022101.62101.62100.12100.1299.76700
01 Apr 202299.39102.2399.39102.23101.861,300
31 Mar 202299.00100.0098.99100.0099.643,900
30 Mar 202296.8896.8895.2596.7496.393,600
29 Mar 202297.6098.9796.1796.4896.133,100
28 Mar 202298.0498.0498.0498.0497.69400
25 Mar 202296.9598.0296.9597.5097.155,300
24 Mar 202296.2196.2196.2196.2195.87500
23 Mar 202295.7895.7895.5195.6895.34600
22 Mar 202297.4097.4095.7096.7396.3815,500
21 Mar 202296.3696.7396.3696.7396.38600
18 Mar 202297.2397.2395.5395.5395.19700
17 Mar 202297.1197.1195.6696.6996.341,300
16 Mar 202297.4198.0993.9296.5896.2316,600
15 Mar 202298.6198.6198.1098.3097.953,400
14 Mar 202297.4498.1097.4498.1097.753,900
11 Mar 202297.7998.5097.7998.4398.083,500
10 Mar 202298.7798.7797.6997.6997.341,100
09 Mar 202299.7299.7298.3098.3097.95500
08 Mar 2022102.04102.0498.9698.9698.612,500
07 Mar 2022103.05107.02102.13104.57104.205,700
04 Mar 2022101.90103.72101.57103.72103.351,700
03 Mar 202296.8599.3096.8599.3098.941,000
02 Mar 202297.3397.3397.3397.3396.98800
01 Mar 202294.3994.3994.3994.3994.05300
28 Feb 202296.6596.6594.7194.7194.37400
25 Feb 202294.0496.1594.0496.1595.81700
24 Feb 202294.0294.0292.9692.9692.63900
23 Feb 202296.5996.7096.3896.3896.041,100
22 Feb 202297.0197.5096.8896.8896.531,300
18 Feb 202297.3997.3997.3997.3997.04200
17 Feb 202298.2098.5098.2098.5098.15200
16 Feb 2022100.56100.5697.7498.2697.911,000
15 Feb 2022100.16100.16100.16100.1699.80-
14 Feb 2022100.51100.51100.16100.1699.80400
11 Feb 2022100.08100.50100.08100.50100.141,300
10 Feb 2022101.77101.77100.58100.75100.392,500
09 Feb 2022102.06102.25102.06102.09101.721,000
08 Feb 2022102.62102.62102.38102.61102.242,400
07 Feb 2022102.00102.10102.00102.10101.73700
04 Feb 2022103.62103.62101.01102.26101.892,300
03 Feb 2022101.87103.60101.87103.21102.841,700
02 Feb 2022100.90101.50100.90101.50101.141,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...