McCormick & (MKC-V)
77.69
-0.28 (-0.36%)
At close: Dec 26, 2024, 2:04 PM
McCormick & Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 78.22 | 78.22 | 77.33 | 77.69 | -0.28 | -0.36% | 3,698 |
| Dec 24, 2024 | 78.03 | 78.03 | 77.97 | 77.97 | 0.05 | 0.06% | 1,000 |
| Dec 23, 2024 | 78.10 | 78.20 | 77.09 | 77.92 | -0.59 | -0.75% | 7,145 |
| Dec 20, 2024 | 79.13 | 79.20 | 78.51 | 78.51 | 0.05 | 0.06% | 1,700 |
| Dec 19, 2024 | 78.78 | 79.23 | 77.49 | 78.46 | -0.64 | -0.81% | 5,442 |
| Dec 18, 2024 | 79.81 | 79.98 | 78.74 | 79.10 | -1.20 | -1.49% | 1,700 |
| Dec 17, 2024 | 79.92 | 80.30 | 79.92 | 80.30 | -0.28 | -0.35% | 3,600 |
| Dec 16, 2024 | 79.87 | 80.58 | 79.87 | 80.58 | 0.30 | 0.37% | 1,020 |
| Dec 13, 2024 | 81.21 | 81.21 | 79.62 | 80.28 | -0.60 | -0.74% | 7,300 |
| Dec 12, 2024 | 80.90 | 80.90 | 80.88 | 80.88 | -0.73 | -0.89% | 600 |
| Dec 11, 2024 | 81.90 | 81.90 | 81.25 | 81.61 | -0.64 | -0.78% | 2,400 |
| Dec 10, 2024 | 79.27 | 82.25 | 79.27 | 82.25 | 2.67 | 3.36% | 8,200 |
| Dec 9, 2024 | 76.85 | 80.00 | 76.85 | 79.58 | 1.54 | 1.97% | 5,218 |
| Dec 6, 2024 | 78.51 | 78.51 | 78.04 | 78.04 | -0.11 | -0.14% | 947 |
| Dec 5, 2024 | 76.50 | 78.15 | 76.50 | 78.15 | 0.66 | 0.85% | 2,000 |
| Dec 4, 2024 | 77.22 | 77.91 | 77.22 | 77.49 | -0.51 | -0.65% | 1,100 |
| Dec 3, 2024 | 77.52 | 78.00 | 77.52 | 78.00 | -0.36 | -0.46% | 2,200 |
| Dec 2, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 0.87 | 1.12% | 300 |
| Nov 29, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | -0.45 | -0.58% | 300 |
| Nov 27, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 0.64 | 0.83% | 300 |
| Nov 26, 2024 | 77.50 | 77.50 | 77.29 | 77.30 | -0.02 | -0.03% | 626 |
| Nov 25, 2024 | 77.63 | 77.95 | 77.32 | 77.32 | -0.02 | -0.03% | 2,104 |
| Nov 22, 2024 | 77.77 | 78.03 | 77.05 | 77.34 | -0.79 | -1.01% | 11,900 |
| Nov 21, 2024 | 77.25 | 78.13 | 77.25 | 78.13 | 1.18 | 1.53% | 2,132 |
| Nov 20, 2024 | 75.00 | 76.95 | 75.00 | 76.95 | 1.94 | 2.59% | 8,500 |
| Nov 19, 2024 | 73.94 | 75.32 | 73.94 | 75.01 | 0.47 | 0.63% | 3,600 |
| Nov 18, 2024 | 73.00 | 74.54 | 73.00 | 74.54 | 0.28 | 0.38% | 4,700 |
| Nov 15, 2024 | 73.88 | 74.26 | 72.45 | 74.26 | -0.80 | -1.07% | 2,300 |
| Nov 14, 2024 | 76.58 | 76.58 | 75.06 | 75.06 | -0.76 | -1.00% | 2,044 |
| Nov 13, 2024 | 75.73 | 75.82 | 75.45 | 75.82 | -0.47 | -0.62% | 1,400 |
| Nov 12, 2024 | 76.00 | 76.58 | 76.00 | 76.29 | -0.61 | -0.79% | 2,400 |
| Nov 11, 2024 | 77.11 | 77.16 | 76.32 | 76.90 | -0.74 | -0.95% | 3,749 |
| Nov 8, 2024 | 75.85 | 78.72 | 75.85 | 77.64 | 1.43 | 1.88% | 7,906 |
| Nov 7, 2024 | 76.28 | 77.65 | 75.52 | 76.21 | -0.22 | -0.29% | 3,400 |
| Nov 6, 2024 | 79.98 | 79.98 | 76.21 | 76.43 | -2.28 | -2.90% | 1,800 |
| Nov 5, 2024 | 78.22 | 78.71 | 78.22 | 78.71 | 0.21 | 0.27% | 1,114 |
| Nov 4, 2024 | 78.26 | 78.53 | 77.92 | 78.50 | 0.00 | 0.00% | 7,040 |
| Nov 1, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 0.00 | 0.00% | 0 |
| Oct 31, 2024 | 79.57 | 79.57 | 78.50 | 78.50 | 0.85 | 1.09% | 1,600 |
| Oct 30, 2024 | 77.44 | 77.71 | 77.39 | 77.65 | -0.33 | -0.42% | 16,600 |
| Oct 29, 2024 | 80.56 | 80.56 | 77.98 | 77.98 | -1.11 | -1.40% | 400 |
| Oct 28, 2024 | 77.26 | 79.09 | 77.26 | 79.09 | 1.39 | 1.79% | 600 |
| Oct 25, 2024 | 78.78 | 78.78 | 77.29 | 77.70 | -2.20 | -2.75% | 26,004 |
| Oct 24, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 0.85 | 1.08% | 340 |
| Oct 23, 2024 | 77.99 | 79.61 | 77.99 | 79.05 | 1.09 | 1.40% | 21,209 |
| Oct 22, 2024 | 77.44 | 78.00 | 76.63 | 77.96 | -0.38 | -0.49% | 14,400 |
| Oct 21, 2024 | 81.12 | 81.12 | 78.10 | 78.34 | -2.10 | -2.61% | 1,900 |
| Oct 18, 2024 | 80.38 | 81.26 | 79.60 | 80.44 | 0.08 | 0.10% | 1,018 |
| Oct 17, 2024 | 81.23 | 81.23 | 79.41 | 80.36 | -0.65 | -0.80% | 3,300 |
| Oct 16, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 0.21 | 0.26% | 412 |