McCormick & Company Incorporated (MKC-V) Historical Stock Data
78.51 ↑0.05 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKC-V is up 0.49% a day on average. There have been 18 days where McCormick & Company Incorporated closed green and 12 days where MKC-V closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 79.13 | 78.51 | ↓$0.62 (-0.78%) | 78.51 | 79.20 | 1.68K |
| 2024-12-19 | 78.78 | 78.46 | ↓$0.32 (-0.41%) | 77.49 | 79.23 | 5.44K |
| 2024-12-18 | 79.81 | 79.10 | ↓$0.71 (-0.89%) | 78.74 | 79.98 | 1.68K |
| 2024-12-17 | 79.92 | 80.30 | ↑$0.38 (0.48%) | 79.92 | 80.30 | 3.58K |
| 2024-12-16 | 79.87 | 80.58 | ↑$0.71 (0.89%) | 79.87 | 80.58 | 1.02K |
| 2024-12-13 | 81.21 | 80.28 | ↓$0.93 (-1.15%) | 79.62 | 81.21 | 7.27K |
| 2024-12-12 | 80.90 | 80.88 | ↓$0.02 (-0.02%) | 80.88 | 80.90 | 581 |
| 2024-12-11 | 81.90 | 81.61 | ↓$0.29 (-0.35%) | 81.25 | 81.90 | 2.35K |
| 2024-12-10 | 79.27 | 82.25 | ↑$2.98 (3.76%) | 79.27 | 82.25 | 8.19K |
| 2024-12-09 | 76.85 | 79.58 | ↑$2.73 (3.55%) | 76.85 | 80.00 | 5.22K |
| 2024-12-06 | 78.51 | 78.04 | ↓$0.47 (-0.60%) | 78.04 | 78.51 | 0.95K |
| 2024-12-05 | 76.50 | 78.15 | ↑$1.65 (2.16%) | 76.50 | 78.15 | 1.96K |
| 2024-12-04 | 77.22 | 77.49 | ↑$0.27 (0.34%) | 77.22 | 77.91 | 1.06K |
| 2024-12-03 | 77.52 | 78.00 | ↑$0.48 (0.62%) | 77.52 | 78.00 | 2.17K |
| 2024-12-02 | 78.36 | 78.36 | ↑$0.00 (0.00%) | 78.36 | 78.36 | 279 |
| 2024-11-29 | 77.49 | 77.49 | ↑$0.00 (0.00%) | 77.49 | 77.49 | 266 |
| 2024-11-27 | 77.94 | 77.94 | ↑$0.00 (0.00%) | 77.94 | 77.94 | 279 |
| 2024-11-26 | 77.50 | 77.30 | ↓$0.20 (-0.26%) | 77.29 | 77.50 | 626 |
| 2024-11-25 | 77.63 | 77.32 | ↓$0.31 (-0.40%) | 77.32 | 77.95 | 2.10K |
| 2024-11-22 | 77.77 | 77.34 | ↓$0.43 (-0.55%) | 77.15 | 78.03 | 11.86K |
| 2024-11-21 | 77.25 | 78.13 | ↑$0.88 (1.14%) | 77.25 | 78.13 | 2.13K |
| 2024-11-20 | 75.00 | 76.95 | ↑$1.95 (2.60%) | 75.00 | 76.95 | 8.45K |
| 2024-11-19 | 73.94 | 75.01 | ↑$1.07 (1.45%) | 73.94 | 75.32 | 3.58K |
| 2024-11-18 | 73.00 | 74.54 | ↑$1.54 (2.11%) | 73.00 | 74.54 | 4.65K |
| 2024-11-15 | 73.88 | 74.26 | ↑$0.38 (0.51%) | 72.45 | 74.26 | 2.28K |
| 2024-11-14 | 76.58 | 75.06 | ↓$1.52 (-1.98%) | 75.06 | 76.58 | 2.04K |
| 2024-11-13 | 75.73 | 75.82 | ↑$0.09 (0.11%) | 75.45 | 75.82 | 1.40K |
| 2024-11-12 | 76.00 | 76.29 | ↑$0.29 (0.38%) | 76.00 | 76.58 | 2.37K |
| 2024-11-11 | 77.11 | 76.90 | ↓$0.21 (-0.28%) | 76.32 | 77.16 | 3.75K |
| 2024-11-08 | 75.85 | 77.64 | ↑$1.79 (2.36%) | 75.85 | 78.72 | 7.91K |
Create an account or log in to view more rows.
$MKC-V in it to win it
$MKC-V Like if you’re a bull
$MKC-V my put options are fine
$MKC-V ADDING MORE…
$MKC-V we had no volume for days before the last big rip
$MKC-V we need to get moving
$MKC-V C'mon
do a spike!!
$MKC-V overvalued
$MKC-V whats the news????
$MKC-V looking ready to breakout soon.