McCormick & Company Incorporated (MKC) Historical Stock Data
74.44 ↑0.98 (1.33%)
As of January 27, 2023, 3:00pm EST.
Historical Data
In the past 30 trading days, MKC is down -0.32% a day on average. There have been 14 days where McCormick & Company Incorporated closed green and 16 days where MKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 73.00 | 73.46 | ↑$0.46 (0.63%) | 72.25 | 74.90 | 3.21M |
| 2023-01-25 | 78.18 | 77.98 | ↓$0.20 (-0.26%) | 76.77 | 78.46 | 1.59M |
| 2023-01-24 | 79.21 | 78.60 | ↓$0.61 (-0.77%) | 77.78 | 79.21 | 1.06M |
| 2023-01-23 | 77.46 | 78.65 | ↑$1.19 (1.54%) | 77.39 | 78.74 | 1.14M |
| 2023-01-20 | 76.63 | 77.44 | ↑$0.81 (1.06%) | 75.85 | 77.46 | 1.01M |
| 2023-01-19 | 77.00 | 76.65 | ↓$0.35 (-0.45%) | 76.62 | 77.54 | 0.98M |
| 2023-01-18 | 80.94 | 77.17 | ↓$3.77 (-4.66%) | 77.14 | 81.14 | 1.33M |
| 2023-01-17 | 81.10 | 81.10 | ↑$0.00 (0.00%) | 80.83 | 82.20 | 0.91M |
| 2023-01-13 | 80.61 | 81.10 | ↑$0.49 (0.61%) | 80.14 | 81.51 | 839.79K |
| 2023-01-12 | 83.28 | 80.97 | ↓$2.31 (-2.77%) | 80.07 | 83.32 | 1.64M |
| 2023-01-11 | 84.30 | 83.52 | ↓$0.78 (-0.93%) | 82.44 | 84.58 | 1.15M |
| 2023-01-10 | 84.78 | 84.37 | ↓$0.41 (-0.48%) | 84.06 | 85.05 | 0.94M |
| 2023-01-09 | 85.97 | 84.61 | ↓$1.36 (-1.58%) | 84.52 | 86.36 | 1.02M |
| 2023-01-06 | 85.29 | 86.30 | ↑$1.01 (1.18%) | 84.58 | 86.61 | 0.92M |
| 2023-01-05 | 84.88 | 84.45 | ↓$0.43 (-0.51%) | 84.12 | 85.27 | 776.83K |
| 2023-01-04 | 83.76 | 84.96 | ↑$1.20 (1.43%) | 83.55 | 85.50 | 890.81K |
| 2023-01-03 | 83.24 | 83.47 | ↑$0.23 (0.28%) | 82.10 | 83.48 | 0.93M |
| 2022-12-30 | 84.11 | 82.89 | ↓$1.22 (-1.45%) | 81.96 | 84.14 | 842.78K |
| 2022-12-29 | 83.24 | 84.14 | ↑$0.90 (1.08%) | 83.07 | 84.29 | 528.72K |
| 2022-12-28 | 85.02 | 83.24 | ↓$1.78 (-2.09%) | 83.22 | 85.36 | 700.59K |
| 2022-12-27 | 84.45 | 84.83 | ↑$0.38 (0.45%) | 84.10 | 85.09 | 665.25K |
| 2022-12-23 | 84.08 | 84.22 | ↑$0.14 (0.17%) | 83.74 | 84.46 | 602.83K |
| 2022-12-22 | 84.07 | 84.18 | ↑$0.11 (0.13%) | 83.17 | 84.33 | 0.92M |
| 2022-12-21 | 83.22 | 84.25 | ↑$1.03 (1.24%) | 83.22 | 84.72 | 629.10K |
| 2022-12-20 | 82.61 | 82.99 | ↑$0.38 (0.46%) | 81.92 | 83.26 | 787.57K |
| 2022-12-19 | 83.43 | 82.84 | ↓$0.59 (-0.71%) | 82.11 | 84.21 | 1.06M |
| 2022-12-16 | 83.77 | 83.41 | ↓$0.36 (-0.43%) | 82.43 | 84.18 | 1.91M |
| 2022-12-15 | 85.54 | 84.46 | ↓$1.08 (-1.26%) | 84.06 | 85.94 | 794.85K |
| 2022-12-14 | 86.80 | 86.27 | ↓$0.53 (-0.61%) | 86.00 | 87.83 | 1.15M |
| 2022-12-13 | 87.38 | 86.60 | ↓$0.78 (-0.89%) | 85.98 | 88.03 | 1.18M |
Create an account or log in to view more rows.
$MKC Same thing
different day
$MKC watch for a morning dip and rip
$MKC somebody knows something
$MKC here to raid
$MKC nothing drops
$MKC prepare your cash to buy dip
$MKC holdddd it tight yall
$MKC just waiting ….
$MKC good place to average up
$MKC Momentum is building...