NYSE - Delayed Quote USD

McCormick & Company, Incorporated (MKC)

Compare
78.13 -0.73 (-0.93%)
At close: December 23 at 4:00:02 PM EST
78.00 0.00 (0.00%)
Pre-Market: 7:38:30 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 78.25 79.05 77.28 78.13 78.13 1,320,100
Dec 20, 2024 78.42 79.28 78.11 78.86 78.86 3,353,300
Dec 19, 2024 78.42 79.19 77.96 78.24 78.24 1,411,300
Dec 18, 2024 79.36 80.22 79.14 79.17 79.17 1,697,200
Dec 17, 2024 79.80 81.12 79.43 80.31 80.31 2,602,500
Dec 16, 2024 80.56 81.03 80.15 80.17 80.17 1,519,800
Dec 13, 2024 81.41 81.41 80.13 80.56 80.56 1,467,700
Dec 12, 2024 81.67 81.88 80.70 81.41 81.41 1,360,700
Dec 11, 2024 81.87 82.13 80.90 81.36 81.36 1,529,700
Dec 10, 2024 80.00 82.20 79.62 81.94 81.94 2,989,600
Dec 9, 2024 78.74 79.98 78.49 79.97 79.97 2,782,900
Dec 6, 2024 78.29 78.83 77.30 77.50 77.50 1,557,500
Dec 5, 2024 77.14 78.33 77.05 78.14 78.14 1,761,400
Dec 4, 2024 77.36 77.76 76.96 77.52 77.52 2,222,500
Dec 3, 2024 78.37 78.55 77.54 77.99 77.99 1,382,700
Dec 2, 2024 78.39 78.45 77.35 78.37 78.37 1,771,400
Nov 29, 2024 78.04 78.70 77.58 78.41 78.41 839,300
Nov 27, 2024 78.40 78.82 77.65 77.79 77.79 1,156,700
Nov 26, 2024 77.61 78.10 77.03 77.81 77.81 1,239,400
Nov 25, 2024 77.51 78.46 77.21 77.28 77.28 2,418,200
Nov 22, 2024 78.41 78.79 77.27 77.58 77.58 1,359,000
Nov 21, 2024 77.14 78.27 76.96 77.95 77.95 2,024,300
Nov 20, 2024 75.65 77.26 75.19 77.13 77.13 2,118,100
Nov 19, 2024 74.61 75.59 73.92 75.31 75.31 1,960,200
Nov 18, 2024 74.11 74.75 73.78 74.62 74.62 1,855,600
Nov 15, 2024 74.70 74.74 72.51 73.97 73.97 3,138,100
Nov 14, 2024 75.74 76.10 74.80 74.92 74.92 1,190,400
Nov 13, 2024 76.50 76.68 75.56 75.84 75.84 1,551,800
Nov 12, 2024 77.31 77.47 75.97 76.59 76.59 1,413,100
Nov 11, 2024 77.29 77.81 76.64 77.03 77.03 1,590,900
Nov 8, 2024 76.03 77.98 75.85 77.49 77.49 1,391,500
Nov 7, 2024 76.80 77.29 76.15 76.34 76.34 1,947,000
Nov 6, 2024 79.00 79.19 76.28 76.66 76.66 2,015,700
Nov 5, 2024 78.20 78.88 77.63 78.83 78.83 1,369,600
Nov 4, 2024 78.56 79.02 78.05 78.18 78.18 1,625,300
Nov 1, 2024 78.48 78.95 78.06 78.75 78.75 1,517,300
Oct 31, 2024 77.95 78.77 77.87 78.24 78.24 1,917,500
Oct 30, 2024 77.53 78.33 77.29 77.94 77.94 1,205,000
Oct 29, 2024 77.96 78.74 77.46 77.48 77.48 1,201,600
Oct 28, 2024 78.35 78.94 78.18 78.33 78.33 1,088,900
Oct 25, 2024 78.98 79.01 77.68 77.86 77.86 1,129,200
Oct 24, 2024 79.43 79.53 78.73 78.77 78.77 1,580,300
Oct 23, 2024 78.08 79.45 77.88 79.37 79.37 1,884,300
Oct 22, 2024 77.93 79.07 76.28 78.86 78.86 3,127,700
Oct 21, 2024 80.05 80.11 77.98 78.06 78.06 1,961,600
Oct 18, 2024 80.18 80.58 79.93 80.18 80.18 1,526,900
Oct 17, 2024 81.05 81.28 80.00 80.02 80.02 1,559,400
Oct 16, 2024 81.03 81.67 80.69 81.11 81.11 1,098,100
Oct 15, 2024 81.18 82.54 81.18 81.49 81.49 1,224,100
Oct 14, 2024 80.34 81.08 80.16 81.05 81.05 1,416,400
Oct 11, 2024 80.02 80.43 79.80 80.18 80.18 1,550,400
Oct 10, 2024 79.94 80.05 79.52 79.78 79.78 1,059,600
Oct 9, 2024 79.82 80.12 79.23 79.71 79.71 1,360,600
Oct 8, 2024 79.60 79.72 79.10 79.63 79.63 1,408,900
Oct 7, 2024 0.42 Dividend
Oct 7, 2024 79.91 80.04 79.09 79.38 79.38 1,806,100
Oct 4, 2024 80.22 80.80 79.86 80.61 80.19 1,841,400
Oct 3, 2024 81.59 81.68 80.37 80.89 80.47 2,423,100
Oct 2, 2024 83.02 83.52 81.26 82.04 81.61 3,608,800
Oct 1, 2024 83.32 84.81 81.59 84.09 83.65 4,415,900
Sep 30, 2024 83.15 83.22 81.92 82.30 81.87 3,214,700
Sep 27, 2024 83.60 84.29 83.06 83.24 82.81 2,037,400
Sep 26, 2024 83.10 83.60 82.78 83.25 82.82 1,613,000
Sep 25, 2024 84.04 84.04 83.12 83.38 82.95 1,246,800
Sep 24, 2024 83.04 83.81 82.73 83.76 83.32 1,939,000
Sep 23, 2024 82.92 83.76 82.66 83.19 82.76 1,554,300
Sep 20, 2024 83.22 83.29 82.56 82.99 82.56 4,289,000
Sep 19, 2024 83.98 84.00 82.54 83.34 82.91 1,735,300
Sep 18, 2024 84.25 84.71 83.53 83.92 83.48 1,355,400
Sep 17, 2024 84.73 85.24 84.38 84.50 84.06 1,251,500
Sep 16, 2024 84.50 85.49 84.20 84.76 84.32 1,148,900
Sep 13, 2024 83.21 83.97 83.01 83.76 83.32 1,210,900
Sep 12, 2024 82.35 83.27 81.87 83.17 82.74 1,408,400
Sep 11, 2024 83.56 83.56 82.20 82.59 82.16 1,160,300
Sep 10, 2024 83.51 84.50 83.28 83.79 83.35 1,781,000
Sep 9, 2024 83.04 83.84 82.32 83.24 82.81 2,787,900
Sep 6, 2024 83.08 83.58 82.65 82.88 82.45 1,445,000
Sep 5, 2024 82.61 83.48 82.21 83.04 82.61 2,531,800
Sep 4, 2024 81.22 82.68 80.95 82.07 81.64 3,501,100
Sep 3, 2024 80.04 81.88 79.98 81.20 80.78 2,563,000
Aug 30, 2024 79.24 80.11 79.24 80.03 79.61 1,902,900
Aug 29, 2024 79.99 80.09 78.74 79.03 78.62 974,800
Aug 28, 2024 79.05 80.15 78.75 79.70 79.28 1,521,300
Aug 27, 2024 79.22 79.80 78.66 79.26 78.85 1,044,400
Aug 26, 2024 79.36 80.10 79.14 79.17 78.76 949,000
Aug 23, 2024 78.89 79.38 78.59 79.30 78.89 1,014,200
Aug 22, 2024 78.96 79.18 78.15 78.71 78.30 844,300
Aug 21, 2024 78.34 79.26 77.95 78.79 78.38 987,700
Aug 20, 2024 77.98 78.34 77.72 78.10 77.69 978,300
Aug 19, 2024 77.31 78.58 77.18 78.16 77.75 1,540,500
Aug 16, 2024 76.81 77.47 76.58 77.18 76.78 1,566,100
Aug 15, 2024 78.18 78.18 76.53 76.84 76.44 1,419,400
Aug 14, 2024 77.78 78.78 77.30 77.96 77.55 1,422,500
Aug 13, 2024 76.67 77.43 76.40 77.32 76.92 761,800
Aug 12, 2024 77.49 77.49 76.39 76.48 76.08 1,098,100
Aug 9, 2024 77.92 77.97 76.84 77.63 77.23 1,158,600
Aug 8, 2024 77.14 78.05 76.98 77.87 77.46 1,398,100
Aug 7, 2024 76.97 78.69 76.65 77.61 77.21 1,568,000
Aug 6, 2024 76.60 78.11 76.60 76.89 76.49 2,682,900
Aug 5, 2024 78.77 79.37 75.97 76.29 75.89 2,940,400
Aug 2, 2024 78.59 79.31 76.86 78.82 78.41 2,183,200
Aug 1, 2024 77.13 78.15 76.33 78.06 77.65 1,434,600
Jul 31, 2024 76.91 77.90 76.38 77.01 76.61 2,291,000
Jul 30, 2024 75.78 77.21 75.78 76.87 76.47 1,701,600
Jul 29, 2024 75.79 76.82 75.46 76.12 75.72 1,621,000
Jul 26, 2024 74.92 76.22 74.90 75.79 75.40 2,667,700
Jul 25, 2024 74.35 76.44 74.28 74.77 74.38 1,785,200
Jul 24, 2024 73.86 74.41 72.98 74.23 73.84 2,182,400
Jul 23, 2024 73.32 74.34 73.07 73.94 73.55 1,353,300
Jul 22, 2024 73.71 73.78 72.57 73.43 73.05 1,228,400
Jul 19, 2024 74.27 74.64 73.08 73.59 73.21 1,616,600
Jul 18, 2024 73.75 75.39 73.70 74.23 73.84 1,740,400
Jul 17, 2024 73.57 75.29 73.55 74.45 74.06 2,931,600
Jul 16, 2024 73.00 73.40 72.26 73.32 72.94 1,599,700
Jul 15, 2024 71.38 73.59 71.16 72.75 72.37 4,089,900
Jul 12, 2024 71.80 72.21 71.30 71.45 71.08 2,085,700
Jul 11, 2024 71.39 71.78 70.84 71.19 70.82 1,905,600
Jul 10, 2024 70.42 71.67 70.15 71.33 70.96 2,105,300
Jul 9, 2024 69.40 70.25 69.00 70.07 69.70 1,541,300
Jul 8, 2024 0.42 Dividend
Jul 8, 2024 70.68 70.68 69.33 69.44 69.08 1,922,100
Jul 5, 2024 69.92 70.93 69.41 70.88 70.09 1,551,900
Jul 3, 2024 70.36 70.62 69.53 69.87 69.09 1,059,600
Jul 2, 2024 69.89 70.67 69.62 70.24 69.46 1,784,700
Jul 1, 2024 70.85 72.30 69.93 69.95 69.17 2,432,800
Jun 28, 2024 70.80 71.06 70.05 70.94 70.15 4,136,000
Jun 27, 2024 71.69 72.11 70.07 70.60 69.82 5,768,100
Jun 26, 2024 67.22 67.99 66.88 67.67 66.92 3,171,300
Jun 25, 2024 68.88 69.76 68.42 68.54 67.78 2,095,100
Jun 24, 2024 68.59 70.13 68.27 69.20 68.43 2,245,200
Jun 21, 2024 68.81 69.75 68.23 68.68 67.92 2,282,000
Jun 20, 2024 68.36 69.10 68.13 68.56 67.80 1,805,500
Jun 18, 2024 69.04 69.68 68.23 68.63 67.87 2,034,500
Jun 17, 2024 67.52 69.53 67.50 69.48 68.71 1,945,400
Jun 14, 2024 67.76 67.93 67.02 67.79 67.04 1,374,600
Jun 13, 2024 68.98 68.98 67.55 67.92 67.17 1,460,000
Jun 12, 2024 69.91 70.31 68.65 69.06 68.29 2,473,000
Jun 11, 2024 67.98 69.24 67.79 69.20 68.43 1,451,600
Jun 10, 2024 68.37 68.40 67.25 68.11 67.35 1,251,700
Jun 7, 2024 68.84 69.30 68.50 68.58 67.82 1,250,300
Jun 6, 2024 68.58 69.48 68.27 69.22 68.45 2,188,900
Jun 5, 2024 68.64 68.66 67.41 68.31 67.55 2,665,600
Jun 4, 2024 71.00 71.20 68.46 68.87 68.11 3,345,700
Jun 3, 2024 72.26 72.85 71.30 71.90 71.10 1,624,700
May 31, 2024 70.71 72.54 70.65 72.22 71.42 4,091,100
May 30, 2024 70.38 71.14 70.06 70.72 69.93 1,783,200
May 29, 2024 70.92 71.30 70.09 70.18 69.40 1,314,900
May 28, 2024 71.87 72.16 71.00 71.31 70.52 1,561,700
May 24, 2024 72.37 72.65 71.87 72.21 71.41 1,053,800
May 23, 2024 72.99 73.93 72.06 72.15 71.35 1,346,900
May 22, 2024 73.60 74.01 73.25 73.64 72.82 1,804,300
May 21, 2024 74.33 74.65 73.46 74.00 73.18 1,450,600
May 20, 2024 73.93 74.59 73.38 74.27 73.45 2,137,400
May 17, 2024 74.69 74.69 73.89 74.01 73.19 1,279,500
May 16, 2024 74.99 75.44 74.47 74.48 73.65 1,416,500
May 15, 2024 74.78 75.15 74.33 74.63 73.80 1,029,400
May 14, 2024 75.97 76.30 74.31 74.60 73.77 1,037,400
May 13, 2024 76.27 76.76 75.67 75.74 74.90 879,900
May 10, 2024 75.34 76.21 75.25 76.15 75.30 793,100
May 9, 2024 75.64 75.78 74.16 75.34 74.50 1,097,800
May 8, 2024 76.33 76.84 75.51 75.56 74.72 1,331,100
May 7, 2024 76.24 76.58 75.76 76.18 75.33 1,510,100
May 6, 2024 75.52 75.95 74.98 75.76 74.92 1,637,400
May 3, 2024 75.31 76.15 75.01 75.45 74.61 1,584,400
May 2, 2024 74.87 75.73 74.41 75.14 74.31 1,479,300
May 1, 2024 75.69 75.77 74.04 74.55 73.72 1,767,000
Apr 30, 2024 76.07 76.47 75.26 76.06 75.22 3,019,000
Apr 29, 2024 75.88 76.35 75.77 76.29 75.44 1,386,200
Apr 26, 2024 75.37 76.05 75.15 75.73 74.89 1,248,000
Apr 25, 2024 75.99 76.90 75.15 75.56 74.72 1,732,000
Apr 24, 2024 74.21 76.00 73.68 75.85 75.01 1,824,600
Apr 23, 2024 74.57 75.22 74.41 75.02 74.19 1,701,200
Apr 22, 2024 74.21 75.36 73.91 74.69 73.86 1,715,000
Apr 19, 2024 73.19 74.18 72.73 73.92 73.10 1,726,900
Apr 18, 2024 72.76 72.95 72.37 72.70 71.89 1,330,400
Apr 17, 2024 72.22 72.39 71.64 72.27 71.47 1,158,800
Apr 16, 2024 72.09 72.47 71.68 71.80 71.00 1,217,900
Apr 15, 2024 72.07 72.59 71.39 71.91 71.11 1,912,500
Apr 12, 2024 73.19 73.19 71.36 71.76 70.96 1,708,000
Apr 11, 2024 74.90 74.90 72.90 73.42 72.60 1,719,000
Apr 10, 2024 75.00 75.38 74.22 74.78 73.95 1,235,100
Apr 9, 2024 75.89 76.03 75.26 75.63 74.79 1,045,800
Apr 8, 2024 75.40 76.34 75.37 75.63 74.79 1,279,400
Apr 5, 2024 0.42 Dividend
Apr 5, 2024 75.94 75.98 74.63 75.47 74.63 1,616,900
Apr 4, 2024 76.35 77.04 75.72 76.41 75.15 1,856,200
Apr 3, 2024 78.00 78.22 75.98 76.25 74.99 1,934,400
Apr 2, 2024 77.58 78.41 76.93 78.27 76.98 3,759,000
Apr 1, 2024 75.79 76.97 75.28 76.62 75.35 2,306,900
Mar 28, 2024 76.79 77.46 76.47 76.81 75.54 2,583,900
Mar 27, 2024 77.75 77.77 75.21 76.03 74.77 4,352,500
Mar 26, 2024 74.85 77.75 73.75 77.30 76.02 6,318,400
Mar 25, 2024 70.28 70.94 69.54 69.94 68.78 4,910,700
Mar 22, 2024 69.72 70.12 69.50 70.03 68.87 1,577,000
Mar 21, 2024 68.61 69.71 67.94 69.48 68.33 1,731,500
Mar 20, 2024 69.65 70.54 68.34 68.73 67.59 2,096,100
Mar 19, 2024 68.08 69.57 67.70 69.40 68.25 1,846,700
Mar 18, 2024 68.16 69.17 67.96 68.12 66.99 2,081,300
Mar 15, 2024 67.49 68.43 67.02 68.17 67.04 3,794,600
Mar 14, 2024 68.39 68.86 67.69 67.98 66.86 1,987,000
Mar 13, 2024 69.29 70.14 68.58 68.67 67.53 2,311,100
Mar 12, 2024 69.58 70.50 68.93 68.96 67.82 1,471,500
Mar 11, 2024 68.56 70.00 68.56 69.89 68.73 1,554,600
Mar 8, 2024 68.27 68.92 67.97 68.58 67.45 957,600
Mar 7, 2024 68.67 68.68 67.67 68.39 67.26 1,232,300
Mar 6, 2024 69.43 69.50 67.82 68.31 67.18 1,558,200
Mar 5, 2024 68.73 69.16 68.35 68.90 67.76 1,841,900
Mar 4, 2024 67.68 68.53 67.53 68.48 67.35 1,233,500
Mar 1, 2024 68.65 68.72 67.56 67.81 66.69 1,325,900
Feb 29, 2024 68.24 69.05 67.63 68.86 67.72 2,743,500
Feb 28, 2024 67.65 68.24 67.33 67.73 66.61 1,397,000
Feb 27, 2024 68.00 68.10 67.53 67.84 66.72 1,053,900
Feb 26, 2024 67.97 68.50 67.35 67.88 66.76 1,319,900
Feb 23, 2024 67.66 68.71 67.47 68.08 66.95 2,966,100
Feb 22, 2024 67.09 67.83 65.72 67.79 66.67 2,089,000
Feb 21, 2024 68.36 68.36 66.93 67.53 66.41 2,292,200
Feb 20, 2024 66.24 68.20 66.24 68.06 66.93 2,326,500
Feb 16, 2024 65.26 66.74 64.86 66.15 65.06 1,746,600
Feb 15, 2024 65.50 66.42 64.93 65.55 64.47 2,016,000
Feb 14, 2024 65.56 65.56 64.44 64.99 63.92 1,325,200
Feb 13, 2024 65.95 66.41 64.33 65.35 64.27 1,990,400
Feb 12, 2024 64.60 66.09 64.50 66.07 64.98 1,850,500
Feb 9, 2024 66.00 66.00 64.33 64.65 63.58 2,111,100
Feb 8, 2024 65.59 66.21 65.26 65.82 64.73 1,937,000
Feb 7, 2024 67.34 67.36 65.52 65.62 64.53 1,544,100
Feb 6, 2024 65.92 67.89 65.86 67.05 65.94 1,719,100
Feb 5, 2024 67.29 67.39 65.84 65.85 64.76 1,523,700
Feb 2, 2024 68.59 68.94 67.11 67.68 66.56 2,293,900
Feb 1, 2024 67.69 68.71 67.05 68.69 67.55 1,855,200
Jan 31, 2024 68.91 69.14 67.94 68.16 67.03 2,795,500
Jan 30, 2024 68.19 69.87 68.15 69.27 68.12 2,967,900
Jan 29, 2024 69.28 69.36 68.28 68.58 67.45 2,598,400
Jan 26, 2024 68.84 69.33 68.05 69.08 67.94 2,894,400
Jan 25, 2024 66.51 69.52 66.51 68.60 67.47 4,464,200
Jan 24, 2024 66.93 67.00 65.78 65.78 64.69 2,485,600
Jan 23, 2024 64.88 66.91 64.88 66.80 65.70 2,274,700
Jan 22, 2024 64.35 65.10 64.07 64.61 63.54 2,378,900
Jan 19, 2024 65.03 65.38 64.25 65.03 63.95 2,299,900
Jan 18, 2024 64.42 65.11 63.88 64.92 63.85 1,837,700
Jan 17, 2024 64.83 65.52 64.55 65.02 63.94 1,603,800
Jan 16, 2024 66.05 66.34 64.78 65.18 64.10 2,728,900
Jan 12, 2024 66.27 66.54 65.99 66.35 65.25 1,514,600
Jan 11, 2024 66.25 66.31 65.52 65.72 64.63 1,380,100
Jan 10, 2024 66.79 67.35 65.61 66.27 65.17 2,201,700
Jan 9, 2024 66.71 67.72 66.44 67.63 66.51 1,970,200
Jan 8, 2024 67.17 67.53 66.76 67.22 66.11 1,846,600
Jan 5, 2024 68.31 68.45 66.79 67.24 66.13 1,190,400
Jan 4, 2024 68.65 68.89 67.93 68.05 66.92 2,409,900
Jan 3, 2024 69.41 70.07 68.72 68.96 67.82 1,765,400
Jan 2, 2024 68.19 69.98 68.19 69.54 68.39 1,818,900
Dec 29, 2023 67.90 68.64 67.90 68.42 67.29 1,170,800
Dec 28, 2023 0.42 Dividend
Dec 28, 2023 67.85 68.50 67.79 68.23 67.10 918,900
Dec 27, 2023 68.11 68.33 67.86 68.21 66.67 1,266,200
Dec 26, 2023 67.69 68.65 67.44 68.16 66.62 2,017,000

Related Tickers

SJM The J. M. Smucker Company
111.20
+1.19%
 
HRL Hormel Foods Corporation
31.55
-0.41%
 
CPB The Campbell's Company
41.42
-0.19%
 
K Kellanova
80.70
+0.25%
 
POST Post Holdings, Inc.
114.54
-0.27%
 
CAG Conagra Brands, Inc.
27.53
+1.55%
 
FLO Flowers Foods, Inc.
20.40
-0.24%
 
GIS General Mills, Inc.
63.55
-0.09%
 
NSRGY Nestlé S.A.
82.30
-0.06%
 
KHC The Kraft Heinz Company
30.46
-0.20%