McCormick & Company Incorporated (MKC) Historical Stock Data
77.58 ↓0.37 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKC is down -0.10% a day on average. There have been 15 days where McCormick & Company Incorporated closed green and 15 days where MKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 78.41 | 77.58 | ↓$0.83 (-1.06%) | 77.27 | 78.79 | 1.36M |
| 2024-11-21 | 77.14 | 77.95 | ↑$0.81 (1.05%) | 76.96 | 78.27 | 2.02M |
| 2024-11-20 | 75.65 | 77.13 | ↑$1.48 (1.96%) | 75.19 | 77.26 | 2.12M |
| 2024-11-19 | 74.61 | 75.31 | ↑$0.70 (0.94%) | 73.92 | 75.59 | 1.96M |
| 2024-11-18 | 74.11 | 74.62 | ↑$0.51 (0.69%) | 73.78 | 74.75 | 1.86M |
| 2024-11-15 | 74.70 | 73.97 | ↓$0.73 (-0.98%) | 72.51 | 74.74 | 3.14M |
| 2024-11-14 | 75.74 | 74.92 | ↓$0.82 (-1.08%) | 74.80 | 76.10 | 1.19M |
| 2024-11-13 | 76.50 | 75.84 | ↓$0.66 (-0.86%) | 75.56 | 76.68 | 1.55M |
| 2024-11-12 | 77.31 | 76.59 | ↓$0.72 (-0.93%) | 75.98 | 77.47 | 1.41M |
| 2024-11-11 | 77.29 | 77.03 | ↓$0.26 (-0.34%) | 76.64 | 77.81 | 1.59M |
| 2024-11-08 | 76.03 | 77.49 | ↑$1.46 (1.92%) | 75.85 | 77.98 | 1.39M |
| 2024-11-07 | 76.80 | 76.34 | ↓$0.46 (-0.60%) | 76.15 | 77.29 | 1.95M |
| 2024-11-06 | 79.00 | 76.66 | ↓$2.34 (-2.96%) | 76.28 | 79.19 | 2.02M |
| 2024-11-05 | 78.20 | 78.83 | ↑$0.63 (0.81%) | 77.63 | 78.88 | 1.37M |
| 2024-11-04 | 78.56 | 78.18 | ↓$0.38 (-0.48%) | 78.05 | 79.02 | 1.63M |
| 2024-11-01 | 78.48 | 78.75 | ↑$0.27 (0.34%) | 78.06 | 78.95 | 1.52M |
| 2024-10-31 | 77.95 | 78.24 | ↑$0.29 (0.37%) | 77.87 | 78.77 | 1.92M |
| 2024-10-30 | 77.53 | 77.94 | ↑$0.41 (0.53%) | 77.29 | 78.34 | 1.20M |
| 2024-10-29 | 77.96 | 77.48 | ↓$0.48 (-0.62%) | 77.46 | 78.74 | 1.20M |
| 2024-10-28 | 78.35 | 78.33 | ↓$0.02 (-0.03%) | 78.18 | 78.94 | 1.09M |
| 2024-10-25 | 78.98 | 77.86 | ↓$1.12 (-1.42%) | 77.68 | 79.01 | 1.13M |
| 2024-10-24 | 79.43 | 78.77 | ↓$0.66 (-0.83%) | 78.73 | 79.53 | 1.58M |
| 2024-10-23 | 78.08 | 79.37 | ↑$1.29 (1.65%) | 77.88 | 79.45 | 1.88M |
| 2024-10-22 | 77.93 | 78.86 | ↑$0.93 (1.19%) | 76.28 | 79.07 | 3.13M |
| 2024-10-21 | 80.05 | 78.06 | ↓$1.99 (-2.49%) | 77.98 | 80.11 | 1.96M |
| 2024-10-18 | 80.18 | 80.18 | ↑$0.00 (0.00%) | 79.93 | 80.58 | 1.53M |
| 2024-10-17 | 81.05 | 80.02 | ↓$1.03 (-1.27%) | 80.00 | 81.28 | 1.56M |
| 2024-10-16 | 81.03 | 81.11 | ↑$0.08 (0.10%) | 80.69 | 81.67 | 1.10M |
| 2024-10-15 | 81.18 | 81.49 | ↑$0.31 (0.38%) | 81.18 | 82.54 | 1.22M |
| 2024-10-14 | 80.34 | 81.05 | ↑$0.71 (0.88%) | 80.16 | 81.08 | 1.42M |
Create an account or log in to view more rows.
$MKC I would not be a bear now
$MKC Spike it!
$MKC hold and buy… go green go!!!
$MKC is it time?
$MKC when is earnings
$MKC buying time
added
$MKC here to raid
$MKC I need a smoke after this trade
$MKC whats the target for Friday close?
$MKC prepare your cash to buy dip