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

McCormick & Company, Incorporated (MKC-V)

Compare
80.88
-1.13
(-1.38%)
At close: April 2 at 3:01:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202582.3882.3880.8880.8880.881,500
Apr 1, 202581.1082.2081.1082.0182.016,100
Mar 31, 202581.8982.5381.5282.0582.052,100
Mar 28, 202581.9981.9981.0281.2781.272,100
Mar 27, 202580.1681.7580.1681.5081.505,100
Mar 26, 202582.0082.0079.7580.8080.806,400
Mar 25, 202577.9081.0077.9080.0380.036,100
Mar 24, 202579.6080.5979.6080.3480.344,400
Mar 21, 202579.8180.8079.8180.4280.422,200
Mar 20, 202580.8080.8079.7079.7079.702,900
Mar 19, 202580.6781.3780.0081.3781.371,500
Mar 18, 202582.2282.2281.5081.5081.50500
Mar 17, 202580.5881.9380.5881.9081.901,200
Mar 14, 202579.9879.9879.6279.6279.625,600
Mar 13, 202580.8681.7380.2280.8680.866,100
Mar 12, 202582.9982.9981.0981.0981.09900
Mar 11, 202584.6384.6383.0283.8083.806,700
Mar 10, 202582.3185.4682.3184.5084.507,600
Mar 7, 202581.5683.5581.5683.0583.052,200
Mar 6, 202582.5682.5681.2882.0182.013,900
Mar 5, 202581.9083.5681.9083.2283.226,100
Mar 4, 202584.1885.5082.6782.6782.676,400
Mar 3, 202582.4084.4082.4084.4084.404,200
Feb 28, 202582.0082.4181.5482.4182.411,200
Feb 27, 202579.8981.6779.8881.6781.679,700
Feb 26, 202581.9281.9279.4679.8579.853,500
Feb 25, 202580.9683.0080.9682.4482.445,800
Feb 24, 202580.2482.0080.0181.2881.285,200
Feb 21, 202579.0380.2578.5980.2580.254,400
Feb 20, 202578.1579.0577.9778.6878.682,400
Feb 19, 202575.7078.0875.7077.9177.919,700
Feb 18, 202577.4877.4875.4575.4575.454,100
Feb 14, 202577.1077.7576.6976.6976.695,900
Feb 13, 202576.3577.4676.3577.4577.456,200
Feb 12, 202576.2576.6175.8576.4376.432,700
Feb 11, 202576.0177.2075.1577.2077.2014,700
Feb 10, 202577.1077.1076.5576.5576.551,200
Feb 7, 202576.5078.1876.5078.1878.18800
Feb 6, 202576.0576.7076.0576.3476.341,100
Feb 5, 202576.4376.4376.0076.0076.001,900
Feb 4, 202578.2878.2876.6476.6476.64800
Feb 3, 202576.2978.2976.2978.2878.281,400
Jan 31, 202577.7477.7477.0377.0377.032,100
Jan 30, 202576.6976.6976.6976.6976.69-
Jan 29, 202577.1677.1676.3276.6976.691,600
Jan 28, 202576.3677.7876.1077.7877.785,000
Jan 27, 202575.9177.2075.9177.0477.048,000
Jan 24, 202573.5075.0373.5074.9174.917,000
Jan 23, 202572.7475.7872.7474.5074.506,400
Jan 22, 202573.7773.7773.2673.4473.442,700
Jan 21, 202573.1074.7572.4074.6474.6414,500
Jan 17, 202573.1574.1472.7373.2373.233,400
Jan 16, 202571.5273.1471.4173.1473.141,600
Jan 15, 202571.4071.4670.7271.4671.461,500
Jan 14, 202570.9671.5070.9671.2071.202,000
Jan 13, 202572.5874.2870.5071.5071.502,400
Jan 10, 202574.4974.8572.3072.3072.302,200
Jan 8, 202574.0675.1273.8275.1275.122,000
Jan 7, 202575.3675.3674.4074.4074.40800
Jan 6, 202575.7075.7074.5375.0075.001,200
Jan 3, 202575.8576.2575.8576.0476.041,200
Jan 2, 202576.3276.9975.6775.8575.858,400
Dec 31, 202475.8775.9775.8075.8075.804,100
Dec 30, 2024 0.45 Dividend
Dec 30, 202475.5775.5775.5275.5275.525,800
Dec 27, 202477.7177.7176.7076.8276.373,600
Dec 26, 202478.2278.2277.3377.6977.233,700
Dec 24, 202478.0378.0377.9777.9777.511,000
Dec 23, 202478.1078.2077.0977.9277.467,100
Dec 20, 202479.1379.2078.5178.5178.051,700
Dec 19, 202478.7879.2377.4978.4678.005,400
Dec 18, 202479.8179.9878.7479.1078.641,700
Dec 17, 202479.9280.3079.9280.3079.833,600
Dec 16, 202479.8780.5879.8780.5880.111,000
Dec 13, 202481.2181.2179.6280.2879.817,300
Dec 12, 202480.9080.9080.8880.8880.41600
Dec 11, 202481.9081.9081.2581.6181.132,400
Dec 10, 202479.2782.2579.2782.2581.778,200
Dec 9, 202476.8580.0076.8579.5879.115,200
Dec 6, 202478.5178.5178.0478.0477.58900
Dec 5, 202476.5078.1576.5078.1577.692,000
Dec 4, 202477.2277.9177.2277.4977.041,100
Dec 3, 202477.5278.0077.5278.0077.542,200
Dec 2, 202478.3678.3678.3678.3677.90300
Nov 29, 202477.4977.4977.4977.4977.04300
Nov 27, 202477.9477.9477.9477.9477.48300
Nov 26, 202477.5077.5077.2977.3076.85600
Nov 25, 202477.6377.9577.3277.3276.872,100
Nov 22, 202477.7778.0377.0577.3476.8911,900
Nov 21, 202477.2578.1377.2578.1377.672,100
Nov 20, 202475.0076.9575.0076.9576.508,500
Nov 19, 202473.9475.3273.9475.0174.573,600
Nov 18, 202473.0074.5473.0074.5474.104,700
Nov 15, 202473.8874.2672.4574.2673.822,300
Nov 14, 202476.5876.5875.0675.0674.622,000
Nov 13, 202475.7375.8275.4575.8275.381,400
Nov 12, 202476.0076.5876.0076.2975.842,400
Nov 11, 202477.1177.1676.3276.9076.453,700
Nov 8, 202475.8578.7275.8577.6477.197,900
Nov 7, 202476.2877.6575.5276.2175.763,400
Nov 6, 202479.9879.9876.2176.4375.981,800
Nov 5, 202478.2278.7178.2278.7178.251,100
Nov 4, 202478.2678.5377.9278.5078.047,000
Nov 1, 202478.5078.5078.5078.5078.04-
Oct 31, 202479.5779.5778.5078.5078.041,600
Oct 30, 202477.4477.7177.3977.6577.2016,600
Oct 29, 202480.5680.5677.9877.9877.52400
Oct 28, 202477.2679.0977.2679.0978.63600
Oct 25, 202478.7878.7877.2977.7077.2426,000
Oct 24, 202479.9079.9079.9079.9079.43300
Oct 23, 202477.9979.6177.9979.0578.5921,000
Oct 22, 202477.4478.0076.6377.9677.5014,400
Oct 21, 202481.1281.1278.1078.3477.881,900
Oct 18, 202480.3881.2679.6080.4479.971,000
Oct 17, 202481.2381.2379.4180.3679.893,300
Oct 16, 202481.0181.0181.0181.0180.54400
Oct 15, 202480.7781.2780.7780.8080.33800
Oct 14, 202481.2781.2779.8680.2279.751,000
Oct 11, 202479.5879.5879.5879.5879.11400
Oct 10, 202479.9679.9679.9679.9679.49100
Oct 9, 202478.9479.8178.6979.8179.343,400
Oct 8, 202478.9879.3078.6179.3078.84700
Oct 7, 2024 0.42 Dividend
Oct 7, 202480.4680.4678.8579.3078.841,200
Oct 4, 202479.7882.2279.7882.2281.32300
Oct 3, 202480.5580.5580.4080.4079.52500
Oct 2, 202484.9984.9981.6881.6880.79500
Oct 1, 202482.6184.3781.8684.3783.453,400
Sep 30, 202482.5082.6682.5082.5481.641,000
Sep 27, 202484.0084.0083.1583.1582.242,300
Sep 26, 202482.5082.8882.5082.8881.97400
Sep 25, 202483.0883.2583.0883.2582.341,300
Sep 24, 202483.4183.4182.9183.4082.491,100
Sep 23, 202482.6083.3682.4683.0082.0912,700
Sep 20, 202482.5582.8082.5582.6481.743,300
Sep 19, 202484.0084.0082.7882.7881.871,000
Sep 18, 202484.9984.9984.4584.4583.53700
Sep 17, 202484.0284.3084.0284.3083.38300
Sep 16, 202483.1985.0283.1984.7483.814,100
Sep 13, 202483.5083.5083.5083.5082.59300
Sep 12, 202481.9783.1181.9783.1182.204,000
Sep 11, 202483.1483.1481.9982.3481.4410,500
Sep 10, 202484.1584.4183.4683.4682.551,400
Sep 9, 202482.5083.1182.5083.1182.20800
Sep 6, 202482.7783.3382.7283.3382.421,200
Sep 5, 202481.5483.0081.5482.7881.872,400
Sep 4, 202481.7782.0181.5681.5680.671,100
Sep 3, 202479.2381.9579.2381.0580.163,000
Aug 30, 202479.2079.2079.1479.2078.331,200
Aug 29, 202479.3779.3779.3779.3778.50400
Aug 28, 202480.0080.0079.6579.6578.783,300
Aug 27, 202480.0080.0079.5879.5878.711,400
Aug 26, 202479.3779.3779.0579.0578.191,700
Aug 23, 202478.5578.5578.5578.5577.69100
Aug 22, 202478.4978.8277.7078.8277.96800
Aug 21, 202478.2578.3078.2578.3077.44800
Aug 20, 202477.5077.5077.1077.1076.26300
Aug 19, 202476.4477.5876.4477.4576.601,200
Aug 16, 202476.9177.0076.9176.9976.151,100
Aug 15, 202477.9077.9076.1676.1675.332,200
Aug 14, 202476.7778.2076.7778.2077.34800
Aug 13, 202476.5276.5276.5276.5275.68-
Aug 12, 202476.9376.9376.2476.5275.682,000
Aug 9, 202477.3377.3377.3377.3376.48-
Aug 8, 202477.3377.3377.3377.3376.48100
Aug 7, 202477.5477.5477.5477.5476.69300
Aug 6, 202475.5277.0075.5277.0076.16900
Aug 5, 202478.4478.4476.0876.0875.25900
Aug 2, 202478.0078.9277.6878.9278.061,300
Aug 1, 202476.5578.0076.2077.9977.144,700
Jul 31, 202477.3177.5176.6977.0576.212,500
Jul 30, 202475.6277.0075.6277.0076.161,600
Jul 29, 202475.2476.8975.2475.5774.741,800
Jul 26, 202475.8975.8975.0175.6974.862,200
Jul 25, 202475.0076.2074.0674.4973.682,400
Jul 24, 202473.3873.3873.3873.3872.58300
Jul 23, 202472.5073.8072.5073.7972.981,200
Jul 22, 202473.9274.1671.9871.9871.191,000
Jul 19, 202474.4274.4273.4173.5672.761,400
Jul 18, 202473.6375.7673.6375.7674.931,300
Jul 17, 202472.3275.0072.3274.2873.476,200
Jul 16, 202472.3372.8572.3372.6671.872,500
Jul 15, 202472.0073.0072.0073.0072.202,700
Jul 12, 202470.5472.0070.5471.5070.724,600
Jul 11, 202470.6571.0270.6571.0270.24900
Jul 10, 202469.4771.1069.4771.0470.261,700
Jul 9, 202468.7870.7468.6070.7469.97900
Jul 8, 2024 0.42 Dividend
Jul 8, 202470.0670.0669.3569.3568.591,200
Jul 5, 202469.2769.4269.2769.4268.252,200
Jul 3, 202469.5269.8969.4269.4268.253,200
Jul 2, 202469.3569.3569.3569.3568.18100
Jul 1, 202470.1271.6069.2969.9268.7414,400
Jun 28, 202470.2570.9269.0069.0067.833,700
Jun 27, 202470.0071.8769.4069.5568.3714,700
Jun 26, 202466.8566.8566.8566.8565.72200
Jun 25, 202468.5868.5868.5868.5867.42200
Jun 24, 202469.9969.9969.9969.9968.81200
Jun 21, 202468.7068.7068.3068.3067.141,700
Jun 20, 202467.6568.4067.6568.4067.241,900
Jun 18, 202468.7368.7368.0568.5067.34800
Jun 17, 202467.8069.3067.8069.2968.122,100
Jun 14, 202466.5466.7066.5466.7065.571,100
Jun 13, 202468.5568.5568.5568.5567.39500
Jun 12, 202470.2470.2470.2470.2469.05300
Jun 11, 202468.4669.0067.3169.0067.832,800
Jun 10, 202468.1268.1267.4267.7066.55700
Jun 7, 202469.5069.5069.5069.5068.321,200
Jun 6, 202469.3569.3568.4868.5067.346,300
Jun 5, 202468.6568.6567.2468.2867.124,200
Jun 4, 202469.0569.0569.0069.0067.831,100
Jun 3, 202472.8472.8470.6271.4070.193,200
May 31, 202470.0572.4070.0572.2771.051,200
May 30, 202469.8669.8669.4069.4068.233,100
May 29, 202470.4970.5069.8669.8668.682,500
May 28, 202472.5572.5570.7970.7969.593,000
May 24, 202472.4573.6172.4573.6172.361,100
May 23, 202472.8572.8572.8572.8571.62900
May 22, 202473.0974.1573.0974.1572.901,800
May 21, 202474.1574.1574.1574.1572.90-
May 20, 202474.2574.2574.1074.1572.902,400
May 17, 202474.5074.5073.7374.3873.123,500
May 16, 202473.8075.5073.8075.5074.22500
May 15, 202473.5873.5873.5873.5872.34300
May 14, 202476.5476.5474.3374.3373.071,200
May 13, 202476.4476.4475.7275.7274.44700
May 10, 202476.3776.3775.5176.2874.994,100
May 9, 202474.3874.4074.3874.3873.121,200
May 8, 202475.3176.5075.2575.6974.417,000
May 7, 202475.0077.5075.0075.6074.321,600
May 6, 202475.4675.4675.4675.4674.18300
May 3, 202475.8575.9875.8575.9874.692,100
May 2, 202475.3175.9075.0975.8674.583,500
May 1, 202475.3175.3175.3175.3174.04200
Apr 30, 202476.9076.9075.5575.5574.27300
Apr 29, 202475.6776.1575.6376.1574.862,100
Apr 26, 202475.9875.9875.4275.4274.14400
Apr 25, 202474.9175.8174.9175.8174.53900
Apr 24, 202475.2075.9575.2075.9574.66400
Apr 23, 202474.4675.3274.2375.3274.057,300
Apr 22, 202474.9875.1774.5875.1073.834,000
Apr 19, 202472.2573.2572.2573.2572.01600
Apr 18, 202473.7473.7472.0072.8071.573,000
Apr 17, 202471.8771.8771.8771.8770.65100
Apr 16, 202471.3371.3371.3371.3370.12300
Apr 15, 202471.7971.7971.7971.7970.58300
Apr 12, 202473.7373.7372.0172.0170.79400
Apr 11, 202474.6574.9474.6574.9473.67300
Apr 10, 202475.8175.8175.6575.6574.37800
Apr 9, 202476.3676.3675.7075.7074.421,700
Apr 8, 202476.5076.5075.1275.3074.033,100
Apr 5, 2024 0.42 Dividend
Apr 5, 202476.0076.3574.7876.3575.061,100
Apr 4, 202475.7076.5875.7076.5874.871,100
Apr 3, 202476.2777.2875.3977.2875.561,000

Related Tickers

JBSS John B. Sanfilippo & Son, Inc.
69.17
-1.96%
 
NBRY Newberry Specialty Bakers, Inc.
0.0002
0.00%
 
GFCO.CN The Good Flour Corp.
0.1300
0.00%
 
YAY.V THS Maple Holdings Ltd.
0.1200
0.00%
 
CIADF China Mengniu Dairy Company Limited
2.5000
0.00%
 
NPRA.CN Nepra Foods Inc.
0.1250
0.00%
 
SJM The J. M. Smucker Company
118.45
-0.06%
 
FITSF Koios Beverage Corp.
0.4534
0.00%
 
BRLS Borealis Foods Inc.
6.16
+2.32%
 
NESTLEIND.BO Nestlé India Limited
2,247.15
+1.65%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.