Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

McCormick & Company, Incorporated (MKC)

Compare
82.25
-0.06
(-0.07%)
At close: April 1 at 4:00:02 PM EDT
80.93
-1.32
(-1.60%)
Pre-Market: 8:00:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202582.6182.8580.9282.2582.252,321,200
Mar 31, 202582.1983.1581.8782.3182.311,992,700
Mar 28, 202582.0082.2081.0081.4681.462,176,100
Mar 27, 202580.0782.0879.8381.6381.631,906,000
Mar 26, 202580.3681.3979.6780.8780.872,775,700
Mar 25, 202576.2081.4976.1180.2380.236,273,400
Mar 24, 202579.5080.7978.7680.3480.342,672,800
Mar 21, 202580.5881.2579.8580.1780.173,780,800
Mar 20, 202581.5181.5380.1180.7080.701,680,000
Mar 19, 202580.5381.5080.0881.3481.342,499,500
Mar 18, 202581.7682.0781.0281.3081.301,496,400
Mar 17, 202580.3482.2380.2281.8681.861,465,400
Mar 14, 202580.2080.6679.7080.3380.332,158,500
Mar 13, 202581.9381.9380.1480.7380.732,232,600
Mar 12, 202582.1282.5981.1281.5581.552,560,000
Mar 11, 202583.9284.3882.1983.1883.183,014,500
Mar 10, 202583.2486.2483.1684.1984.194,391,900
Mar 7, 202581.8283.8981.3782.6282.623,604,100
Mar 6, 202582.8482.8981.2681.8581.851,762,500
Mar 5, 202582.0183.6481.9482.7382.731,940,800
Mar 4, 202585.1285.7882.3482.3682.362,505,800
Mar 3, 202582.7984.7882.3884.7384.732,235,800
Feb 28, 202582.7683.3681.3582.6182.612,088,300
Feb 27, 202579.8181.8979.4481.6481.642,370,500
Feb 26, 202582.2983.2279.7280.1680.162,140,900
Feb 25, 202581.7283.4481.7282.8082.802,496,900
Feb 24, 202579.9382.5279.4381.2281.223,179,700
Feb 21, 202579.2480.3678.8580.1480.142,089,700
Feb 20, 202578.2879.3578.1979.2179.211,402,100
Feb 19, 202576.0878.7176.0378.6678.662,627,700
Feb 18, 202576.6276.8575.6675.9275.921,421,600
Feb 14, 202577.7278.5076.9476.9676.961,334,100
Feb 13, 202577.0277.5976.4777.5177.511,301,300
Feb 12, 202575.9977.1575.6676.8676.861,435,400
Feb 11, 202576.6477.2975.6677.2077.201,839,800
Feb 10, 202578.3478.3476.2476.6776.672,028,400
Feb 7, 202577.4678.4677.1578.3578.351,310,700
Feb 6, 202577.6177.7276.9477.3177.311,148,600
Feb 5, 202576.5677.0376.1976.8076.801,452,200
Feb 4, 202577.7477.7476.2676.8876.881,569,800
Feb 3, 202577.2078.2776.5178.0378.031,905,200
Jan 31, 202577.2077.9876.9477.2377.231,462,100
Jan 30, 202577.3678.0076.9477.7877.781,278,900
Jan 29, 202576.8077.7776.5476.9376.931,816,800
Jan 28, 202576.9878.1276.4976.6976.691,984,500
Jan 27, 202575.9377.4575.2676.9576.954,330,500
Jan 24, 202574.1075.3474.1074.8974.892,648,200
Jan 23, 202572.5076.2672.5074.7674.763,567,600
Jan 22, 202574.4274.5273.1473.2473.242,036,400
Jan 21, 202573.3575.0573.1774.2574.253,576,500
Jan 17, 202573.7273.9073.0173.3173.311,845,000
Jan 16, 202571.5373.7671.4773.6273.621,290,800
Jan 15, 202571.8572.3170.8771.7871.782,346,000
Jan 14, 202571.4871.9771.0971.8971.892,217,500
Jan 13, 202571.4071.5970.0571.2471.243,305,300
Jan 10, 202573.7873.9971.1071.3971.392,026,400
Jan 8, 202574.5474.7773.7874.5274.521,456,800
Jan 7, 202574.1175.2073.9374.3274.322,034,500
Jan 6, 202575.1975.9174.0274.1374.131,967,300
Jan 3, 202575.7076.5975.3775.8575.85910,500
Jan 2, 202576.5177.0075.8775.8875.881,062,300
Dec 31, 202475.4576.4175.1276.2476.241,201,100
Dec 30, 2024 0.45 Dividend
Dec 30, 202476.4876.5475.2675.4575.451,612,200
Dec 27, 202477.4178.0376.7077.0576.601,235,500
Dec 26, 202477.7478.5477.6877.8377.382,102,300
Dec 24, 202478.0478.2377.4678.0377.57538,500
Dec 23, 202478.2579.0577.2878.1377.671,320,100
Dec 20, 202478.4279.2878.1178.8678.403,353,300
Dec 19, 202478.4279.1977.9678.2477.781,411,300
Dec 18, 202479.3680.2279.1479.1778.711,697,200
Dec 17, 202479.8081.1279.4380.3179.842,602,500
Dec 16, 202480.5681.0380.1580.1779.701,519,800
Dec 13, 202481.4181.4180.1380.5680.091,467,700
Dec 12, 202481.6781.8880.7081.4180.931,360,700
Dec 11, 202481.8782.1380.9081.3680.881,529,700
Dec 10, 202480.0082.2079.6281.9481.462,989,600
Dec 9, 202478.7479.9878.4979.9779.502,782,900
Dec 6, 202478.2978.8377.3077.5077.051,557,500
Dec 5, 202477.1478.3377.0578.1477.681,761,400
Dec 4, 202477.3677.7676.9677.5277.072,222,500
Dec 3, 202478.3778.5577.5477.9977.531,382,700
Dec 2, 202478.3978.4577.3578.3777.911,771,400
Nov 29, 202478.0478.7077.5878.4177.95839,300
Nov 27, 202478.4078.8277.6577.7977.341,156,700
Nov 26, 202477.6178.1077.0377.8177.361,239,400
Nov 25, 202477.5178.4677.2177.2876.832,418,200
Nov 22, 202478.4178.7977.2777.5877.131,359,000
Nov 21, 202477.1478.2776.9677.9577.492,024,300
Nov 20, 202475.6577.2675.1977.1376.682,118,100
Nov 19, 202474.6175.5973.9275.3174.871,960,200
Nov 18, 202474.1174.7573.7874.6274.181,855,600
Nov 15, 202474.7074.7472.5173.9773.543,138,100
Nov 14, 202475.7476.1074.8074.9274.481,190,400
Nov 13, 202476.5076.6875.5675.8475.401,551,800
Nov 12, 202477.3177.4775.9776.5976.141,413,100
Nov 11, 202477.2977.8176.6477.0376.581,590,900
Nov 8, 202476.0377.9875.8577.4977.041,391,500
Nov 7, 202476.8077.2976.1576.3475.891,947,000
Nov 6, 202479.0079.1976.2876.6676.212,015,700
Nov 5, 202478.2078.8877.6378.8378.371,369,600
Nov 4, 202478.5679.0278.0578.1877.721,625,300
Nov 1, 202478.4878.9578.0678.7578.291,517,300
Oct 31, 202477.9578.7777.8778.2477.781,917,500
Oct 30, 202477.5378.3377.2977.9477.481,205,000
Oct 29, 202477.9678.7477.4677.4877.031,201,600
Oct 28, 202478.3578.9478.1878.3377.871,088,900
Oct 25, 202478.9879.0177.6877.8677.411,129,200
Oct 24, 202479.4379.5378.7378.7778.311,580,300
Oct 23, 202478.0879.4577.8879.3778.911,884,300
Oct 22, 202477.9379.0776.2878.8678.403,127,700
Oct 21, 202480.0580.1177.9878.0677.601,961,600
Oct 18, 202480.1880.5879.9380.1879.711,526,900
Oct 17, 202481.0581.2880.0080.0279.551,559,400
Oct 16, 202481.0381.6780.6981.1180.641,098,100
Oct 15, 202481.1882.5481.1881.4981.011,224,100
Oct 14, 202480.3481.0880.1681.0580.581,416,400
Oct 11, 202480.0280.4379.8080.1879.711,550,400
Oct 10, 202479.9480.0579.5279.7879.311,059,600
Oct 9, 202479.8280.1279.2379.7179.241,360,600
Oct 8, 202479.6079.7279.1079.6379.161,408,900
Oct 7, 2024 0.42 Dividend
Oct 7, 202479.9180.0479.0979.3878.921,806,100
Oct 4, 202480.2280.8079.8680.6179.721,841,400
Oct 3, 202481.5981.6880.3780.8980.002,423,100
Oct 2, 202483.0283.5281.2682.0481.143,608,800
Oct 1, 202483.3284.8181.5984.0983.164,415,900
Sep 30, 202483.1583.2281.9282.3081.393,214,700
Sep 27, 202483.6084.2983.0683.2482.322,037,400
Sep 26, 202483.1083.6082.7883.2582.331,613,000
Sep 25, 202484.0484.0483.1283.3882.461,246,800
Sep 24, 202483.0483.8182.7383.7682.841,939,000
Sep 23, 202482.9283.7682.6683.1982.271,554,300
Sep 20, 202483.2283.2982.5682.9982.084,289,000
Sep 19, 202483.9884.0082.5483.3482.421,735,300
Sep 18, 202484.2584.7183.5383.9283.001,355,400
Sep 17, 202484.7385.2484.3884.5083.571,251,500
Sep 16, 202484.5085.4984.2084.7683.831,148,900
Sep 13, 202483.2183.9783.0183.7682.841,210,900
Sep 12, 202482.3583.2781.8783.1782.251,408,400
Sep 11, 202483.5683.5682.2082.5981.681,160,300
Sep 10, 202483.5184.5083.2883.7982.871,781,000
Sep 9, 202483.0483.8482.3283.2482.322,787,900
Sep 6, 202483.0883.5882.6582.8881.971,445,000
Sep 5, 202482.6183.4882.2183.0482.122,531,800
Sep 4, 202481.2282.6880.9582.0781.173,501,100
Sep 3, 202480.0481.8879.9881.2080.312,563,000
Aug 30, 202479.2480.1179.2480.0379.151,902,900
Aug 29, 202479.9980.0978.7479.0378.16974,800
Aug 28, 202479.0580.1578.7579.7078.821,521,300
Aug 27, 202479.2279.8078.6679.2678.391,044,400
Aug 26, 202479.3680.1079.1479.1778.30949,000
Aug 23, 202478.8979.3878.5979.3078.431,014,200
Aug 22, 202478.9679.1878.1578.7177.84844,300
Aug 21, 202478.3479.2677.9578.7977.92987,700
Aug 20, 202477.9878.3477.7278.1077.24978,300
Aug 19, 202477.3178.5877.1878.1677.301,540,500
Aug 16, 202476.8177.4776.5877.1876.331,566,100
Aug 15, 202478.1878.1876.5376.8475.991,419,400
Aug 14, 202477.7878.7877.3077.9677.101,422,500
Aug 13, 202476.6777.4376.4077.3276.47761,800
Aug 12, 202477.4977.4976.3976.4875.641,098,100
Aug 9, 202477.9277.9776.8477.6376.771,158,600
Aug 8, 202477.1478.0576.9877.8777.011,398,100
Aug 7, 202476.9778.6976.6577.6176.751,568,000
Aug 6, 202476.6078.1176.6076.8976.042,682,900
Aug 5, 202478.7779.3775.9776.2975.452,940,400
Aug 2, 202478.5979.3176.8678.8277.952,183,200
Aug 1, 202477.1378.1576.3378.0677.201,434,600
Jul 31, 202476.9177.9076.3877.0176.162,291,000
Jul 30, 202475.7877.2175.7876.8776.021,701,600
Jul 29, 202475.7976.8275.4676.1275.281,621,000
Jul 26, 202474.9276.2274.9075.7974.952,667,700
Jul 25, 202474.3576.4474.2874.7773.951,785,200
Jul 24, 202473.8674.4172.9874.2373.412,182,400
Jul 23, 202473.3274.3473.0773.9473.131,353,300
Jul 22, 202473.7173.7872.5773.4372.621,228,400
Jul 19, 202474.2774.6473.0873.5972.781,616,600
Jul 18, 202473.7575.3973.7074.2373.411,740,400
Jul 17, 202473.5775.2973.5574.4573.632,931,600
Jul 16, 202473.0073.4072.2673.3272.511,599,700
Jul 15, 202471.3873.5971.1672.7571.954,089,900
Jul 12, 202471.8072.2171.3071.4570.662,085,700
Jul 11, 202471.3971.7870.8471.1970.411,905,600
Jul 10, 202470.4271.6770.1571.3370.542,105,300
Jul 9, 202469.4070.2569.0070.0769.301,541,300
Jul 8, 2024 0.42 Dividend
Jul 8, 202470.6870.6869.3369.4468.671,922,100
Jul 5, 202469.9270.9369.4170.8869.681,551,900
Jul 3, 202470.3670.6269.5369.8768.691,059,600
Jul 2, 202469.8970.6769.6270.2469.051,784,700
Jul 1, 202470.8572.3069.9369.9568.772,432,800
Jun 28, 202470.8071.0670.0570.9469.744,136,000
Jun 27, 202471.6972.1170.0770.6069.415,768,100
Jun 26, 202467.2267.9966.8867.6766.533,171,300
Jun 25, 202468.8869.7668.4268.5467.382,095,100
Jun 24, 202468.5970.1368.2769.2068.032,245,200
Jun 21, 202468.8169.7568.2368.6867.522,282,000
Jun 20, 202468.3669.1068.1368.5667.401,805,500
Jun 18, 202469.0469.6868.2368.6367.472,034,500
Jun 17, 202467.5269.5367.5069.4868.311,945,400
Jun 14, 202467.7667.9367.0267.7966.651,374,600
Jun 13, 202468.9868.9867.5567.9266.771,460,000
Jun 12, 202469.9170.3168.6569.0667.892,473,000
Jun 11, 202467.9869.2467.7969.2068.031,451,600
Jun 10, 202468.3768.4067.2568.1166.961,251,700
Jun 7, 202468.8469.3068.5068.5867.421,250,300
Jun 6, 202468.5869.4868.2769.2268.052,188,900
Jun 5, 202468.6468.6667.4168.3167.162,665,600
Jun 4, 202471.0071.2068.4668.8767.713,345,700
Jun 3, 202472.2672.8571.3071.9070.691,624,700
May 31, 202470.7172.5470.6572.2271.004,091,100
May 30, 202470.3871.1470.0670.7269.531,783,200
May 29, 202470.9271.3070.0970.1869.001,314,900
May 28, 202471.8772.1671.0071.3170.111,561,700
May 24, 202472.3772.6571.8772.2170.991,053,800
May 23, 202472.9973.9372.0672.1570.931,346,900
May 22, 202473.6074.0173.2573.6472.401,804,300
May 21, 202474.3374.6573.4674.0072.751,450,600
May 20, 202473.9374.5973.3874.2773.022,137,400
May 17, 202474.6974.6973.8974.0172.761,279,500
May 16, 202474.9975.4474.4774.4873.221,416,500
May 15, 202474.7875.1574.3374.6373.371,029,400
May 14, 202475.9776.3074.3174.6073.341,037,400
May 13, 202476.2776.7675.6775.7474.46879,900
May 10, 202475.3476.2175.2576.1574.86793,100
May 9, 202475.6475.7874.1675.3474.071,097,800
May 8, 202476.3376.8475.5175.5674.281,331,100
May 7, 202476.2476.5875.7676.1874.891,510,100
May 6, 202475.5275.9574.9875.7674.481,637,400
May 3, 202475.3176.1575.0175.4574.181,584,400
May 2, 202474.8775.7374.4175.1473.871,479,300
May 1, 202475.6975.7774.0474.5573.291,767,000
Apr 30, 202476.0776.4775.2676.0674.783,019,000
Apr 29, 202475.8876.3575.7776.2975.001,386,200
Apr 26, 202475.3776.0575.1575.7374.451,248,000
Apr 25, 202475.9976.9075.1575.5674.281,732,000
Apr 24, 202474.2176.0073.6875.8574.571,824,600
Apr 23, 202474.5775.2274.4175.0273.751,701,200
Apr 22, 202474.2175.3673.9174.6973.431,715,000
Apr 19, 202473.1974.1872.7373.9272.671,726,900
Apr 18, 202472.7672.9572.3772.7071.471,330,400
Apr 17, 202472.2272.3971.6472.2771.051,158,800
Apr 16, 202472.0972.4771.6871.8070.591,217,900
Apr 15, 202472.0772.5971.3971.9170.701,912,500
Apr 12, 202473.1973.1971.3671.7670.551,708,000
Apr 11, 202474.9074.9072.9073.4272.181,719,000
Apr 10, 202475.0075.3874.2274.7873.521,235,100
Apr 9, 202475.8976.0375.2675.6374.351,045,800
Apr 8, 202475.4076.3475.3775.6374.351,279,400
Apr 5, 2024 0.42 Dividend
Apr 5, 202475.9475.9874.6375.4774.201,616,900
Apr 4, 202476.3577.0475.7276.4174.711,856,200
Apr 3, 202478.0078.2275.9876.2574.551,934,400
Apr 2, 202477.5878.4176.9378.2776.533,759,000

Related Tickers

HRL Hormel Foods Corporation
30.74
-0.65%
 
SJM The J. M. Smucker Company
118.52
+0.09%
 
GIS General Mills, Inc.
59.72
-0.12%
 
CAG Conagra Brands, Inc.
26.60
-0.26%
 
CPB The Campbell's Company
39.90
-0.05%
 
K Kellanova
82.50
+0.01%
 
KHC The Kraft Heinz Company
30.34
-0.30%
 
FLO Flowers Foods, Inc.
18.94
-0.37%
 
NSRGY Nestlé S.A.
101.90
-0.01%
 
UTZ Utz Brands, Inc.
14.23
+1.07%