McCormick & Company Incorporated (MKC-V) Historical Stock Data
76.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKC-V is down -0.11% a day on average. There have been 20 days where McCormick & Company Incorporated closed green and 10 days where MKC-V closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 76.28 | 76.21 | ↓$0.07 (-0.09%) | 75.52 | 77.65 | 3.40K |
| 2024-11-06 | 79.98 | 76.43 | ↓$3.55 (-4.44%) | 76.21 | 79.98 | 1.75K |
| 2024-11-05 | 78.23 | 78.71 | ↑$0.48 (0.62%) | 78.23 | 78.71 | 1.11K |
| 2024-11-04 | 78.26 | 78.50 | ↑$0.24 (0.31%) | 77.92 | 78.50 | 7.04K |
| 2024-11-01 | 78.50 | 78.50 | ↑$0.00 (0.00%) | 78.50 | 78.50 | 170 |
| 2024-10-31 | 79.57 | 78.50 | ↓$1.07 (-1.34%) | 78.50 | 79.57 | 1.58K |
| 2024-10-30 | 77.44 | 77.65 | ↑$0.21 (0.27%) | 77.39 | 77.71 | 16.56K |
| 2024-10-29 | 80.56 | 77.98 | ↓$2.58 (-3.20%) | 77.98 | 80.56 | 397 |
| 2024-10-28 | 77.26 | 79.09 | ↑$1.83 (2.37%) | 77.26 | 79.09 | 550 |
| 2024-10-25 | 78.78 | 77.70 | ↓$1.08 (-1.37%) | 77.29 | 78.78 | 26K |
| 2024-10-24 | 79.90 | 79.90 | ↑$0.00 (0.00%) | 79.90 | 79.90 | 340 |
| 2024-10-23 | 77.99 | 79.05 | ↑$1.06 (1.36%) | 77.99 | 79.61 | 20.96K |
| 2024-10-22 | 77.44 | 77.96 | ↑$0.52 (0.68%) | 77.00 | 78.00 | 14.40K |
| 2024-10-21 | 81.12 | 78.34 | ↓$2.78 (-3.43%) | 78.10 | 81.12 | 1.87K |
| 2024-10-18 | 80.38 | 80.44 | ↑$0.06 (0.07%) | 79.60 | 81.26 | 1.02K |
| 2024-10-17 | 81.23 | 80.36 | ↓$0.87 (-1.07%) | 79.41 | 81.23 | 3.25K |
| 2024-10-16 | 81.01 | 81.01 | ↑$0.00 (0.00%) | 81.01 | 81.01 | 412 |
| 2024-10-15 | 80.77 | 80.80 | ↑$0.03 (0.04%) | 80.77 | 81.27 | 815 |
| 2024-10-14 | 81.27 | 80.22 | ↓$1.05 (-1.29%) | 79.86 | 81.27 | 1K |
| 2024-10-11 | 79.58 | 79.58 | ↑$0.00 (0.00%) | 79.58 | 79.58 | 365 |
| 2024-10-10 | 79.96 | 79.96 | ↑$0.00 (0.00%) | 79.96 | 79.96 | 126 |
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.