McCormick & Company Incorporated (MKC) Historical Stock Data
75.56 ↓0.29 (-0.38%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MKC is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 75.99 | 75.56 | ↓$0.43 (-0.57%) | 75.15 | 76.90 | 1.73M |
| 2024-04-24 | 74.21 | 75.85 | ↑$1.64 (2.21%) | 73.68 | 76.00 | 1.82M |
| 2024-04-23 | 74.57 | 75.02 | ↑$0.45 (0.60%) | 74.41 | 75.22 | 1.70M |
| 2024-04-22 | 74.21 | 74.69 | ↑$0.48 (0.65%) | 73.91 | 75.36 | 1.72M |
| 2024-04-19 | 73.19 | 73.92 | ↑$0.73 (1.00%) | 72.73 | 74.18 | 1.73M |
| 2024-04-18 | 72.76 | 72.70 | ↓$0.06 (-0.08%) | 72.37 | 72.95 | 1.33M |
| 2024-04-17 | 72.22 | 72.27 | ↑$0.05 (0.07%) | 71.64 | 72.39 | 1.16M |
| 2024-04-16 | 72.09 | 71.80 | ↓$0.29 (-0.40%) | 71.68 | 72.47 | 1.22M |
| 2024-04-15 | 72.07 | 71.91 | ↓$0.16 (-0.22%) | 71.39 | 72.59 | 1.91M |
| 2024-04-12 | 73.19 | 71.76 | ↓$1.43 (-1.95%) | 71.36 | 73.19 | 1.71M |
| 2024-04-11 | 74.90 | 73.42 | ↓$1.48 (-1.98%) | 72.90 | 74.90 | 1.72M |
| 2024-04-10 | 75.00 | 74.78 | ↓$0.22 (-0.29%) | 74.22 | 75.38 | 1.24M |
| 2024-04-09 | 75.89 | 75.63 | ↓$0.26 (-0.34%) | 75.26 | 76.03 | 1.05M |
| 2024-04-08 | 75.40 | 75.63 | ↑$0.23 (0.31%) | 75.37 | 76.34 | 1.28M |
| 2024-04-05 | 75.94 | 75.47 | ↓$0.47 (-0.62%) | 74.63 | 75.98 | 1.62M |
| 2024-04-04 | 76.35 | 76.41 | ↑$0.06 (0.08%) | 75.73 | 77.04 | 1.86M |
| 2024-04-03 | 78.00 | 76.25 | ↓$1.75 (-2.24%) | 75.98 | 78.22 | 1.93M |
| 2024-04-02 | 77.58 | 78.27 | ↑$0.69 (0.89%) | 76.93 | 78.41 | 3.76M |
| 2024-04-01 | 75.79 | 76.62 | ↑$0.83 (1.10%) | 75.28 | 76.97 | 2.31M |
| 2024-03-28 | 76.79 | 76.81 | ↑$0.02 (0.03%) | 76.48 | 77.46 | 2.58M |
| 2024-03-27 | 77.75 | 76.03 | ↓$1.72 (-2.21%) | 75.21 | 77.77 | 4.35M |
| 2024-03-26 | 74.85 | 77.30 | ↑$2.45 (3.27%) | 73.75 | 77.75 | 6.32M |
| 2024-03-25 | 70.28 | 69.94 | ↓$0.34 (-0.48%) | 69.54 | 70.94 | 4.91M |
| 2024-03-22 | 69.72 | 70.03 | ↑$0.31 (0.44%) | 69.50 | 70.12 | 1.58M |
| 2024-03-21 | 68.61 | 69.48 | ↑$0.87 (1.27%) | 67.94 | 69.71 | 1.73M |
| 2024-03-20 | 69.65 | 68.73 | ↓$0.92 (-1.32%) | 68.34 | 70.54 | 2.10M |
| 2024-03-19 | 68.08 | 69.40 | ↑$1.32 (1.94%) | 67.70 | 69.57 | 1.85M |
| 2024-03-18 | 68.16 | 68.12 | ↓$0.04 (-0.06%) | 67.96 | 69.17 | 2.08M |
| 2024-03-15 | 67.49 | 68.17 | ↑$0.68 (1.01%) | 67.02 | 68.43 | 3.79M |
| 2024-03-14 | 68.39 | 67.98 | ↓$0.41 (-0.60%) | 67.69 | 68.86 | 1.99M |
Create an account or log in to view more rows.
$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
$MKC is being added
$MKC all’s I know is buy and hold… no expectations
$MKC Now I'm worried....
$MKC only getting stronger