McCormick & Company Incorporated (MKC-V) Historical Stock Data
74.82 ↑0.40 (0.54%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, MKC-V is down -0.44% a day on average. There have been 14 days where McCormick & Company Incorporated closed green and 16 days where MKC-V closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 74.80 | 74.82 | ↑$0.02 (0.03%) | 74.56 | 74.86 | 1.31K |
| 2023-01-31 | 74.59 | 74.42 | ↓$0.17 (-0.23%) | 74.16 | 74.71 | 5.94K |
| 2023-01-30 | 74.70 | 74.17 | ↓$0.53 (-0.71%) | 74.17 | 75.90 | 0.95K |
| 2023-01-27 | 75.02 | 73.48 | ↓$1.54 (-2.05%) | 73.48 | 75.75 | 1.51K |
| 2023-01-26 | 74.60 | 73.21 | ↓$1.39 (-1.86%) | 72.90 | 74.60 | 4.18K |
| 2023-01-25 | 77.04 | 77.00 | ↓$0.04 (-0.05%) | 77.00 | 77.04 | 735 |
| 2023-01-24 | 77.90 | 78.00 | ↑$0.10 (0.13%) | 77.90 | 78.00 | 0.97K |
| 2023-01-23 | 79.10 | 79.10 | ↑$0.00 (0.00%) | 79.10 | 79.10 | 15 |
| 2023-01-20 | 79.10 | 79.10 | ↑$0.00 (0.00%) | 79.10 | 79.10 | 384 |
| 2023-01-19 | 78.26 | 76.50 | ↓$1.76 (-2.25%) | 76.50 | 78.26 | 1.32K |
| 2023-01-18 | 81.13 | 77.50 | ↓$3.63 (-4.47%) | 77.29 | 81.13 | 883 |
| 2023-01-17 | 81.20 | 80.00 | ↓$1.20 (-1.48%) | 80.00 | 81.20 | 741 |
| 2023-01-13 | 81.82 | 80.60 | ↓$1.22 (-1.49%) | 80.19 | 81.82 | 18.63K |
| 2023-01-12 | 81.37 | 80.86 | ↓$0.51 (-0.63%) | 80.50 | 83.46 | 3.95K |
| 2023-01-11 | 84.01 | 82.71 | ↓$1.30 (-1.55%) | 82.71 | 84.01 | 1.12K |
| 2023-01-10 | 90.56 | 84.64 | ↓$5.92 (-6.54%) | 84.33 | 90.56 | 3.96K |
| 2023-01-09 | 87.00 | 84.64 | ↓$2.36 (-2.71%) | 84.58 | 87.00 | 1.57K |
| 2023-01-06 | 84.98 | 86.00 | ↑$1.02 (1.20%) | 84.98 | 86.00 | 3.69K |
| 2023-01-05 | 85.55 | 84.98 | ↓$0.57 (-0.67%) | 84.98 | 87.55 | 1.01K |
| 2023-01-04 | 76.76 | 83.69 | ↑$6.93 (9.03%) | 76.76 | 84.44 | 1.81K |
| 2023-01-03 | 81.00 | 82.97 | ↑$1.97 (2.44%) | 80.53 | 83.00 | 2.40K |
| 2022-12-30 | 82.18 | 82.17 | ↓$0.01 (-0.01%) | 82.17 | 82.20 | 1.99K |
| 2022-12-29 | 83.50 | 83.50 | ↑$0.00 (0.00%) | 83.50 | 83.50 | 3.11K |
| 2022-12-28 | 84.25 | 84.25 | ↑$0.00 (0.00%) | 84.25 | 84.25 | 22 |
| 2022-12-27 | 82.82 | 84.25 | ↑$1.43 (1.73%) | 82.82 | 84.68 | 784 |
| 2022-12-20 | 81.79 | 81.79 | ↑$0.00 (0.00%) | 81.79 | 81.79 | 2 |
| 2022-12-19 | 84.82 | 81.79 | ↓$3.03 (-3.57%) | 81.79 | 84.88 | 2.40K |
| 2022-12-16 | 85.29 | 85.29 | ↑$0.00 (0.00%) | 85.29 | 85.29 | 248 |
| 2022-12-15 | 85.00 | 85.29 | ↑$0.29 (0.34%) | 84.69 | 85.29 | 0.95K |
| 2022-12-14 | 85.06 | 86.90 | ↑$1.84 (2.16%) | 85.06 | 86.90 | 425 |
Create an account or log in to view more rows.
$MKC-V I gave in! Bought more 100 shares
$MKC-V we always finish green after a red week. Less go!
$MKC-V Good morning gang!
$MKC-V lets go <3
$MKC-V happy weekend!
$MKC-V wow
$MKC-V about to pop IMHO
$MKC-V buy and hold and get rewarded
$MKC-V Now I'm worried....
$MKC-V all in