McCormick & Comp

MKCv
🏛️ usa →
66.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:58 65.04 65.04 65.04 65.04 1.1K
10:39 64.04 64.04 64.04 64.04 0.4K
12:03 64.15 64.15 64.15 64.15 0.3K
12:15 63.94 64.01 63.94 64.01 0.7K
14:01 65.11 65.11 65.11 65.11 0.2K
14:43 65.15 65.15 65.15 65.15 0.4K
15:16 65.20 65.20 65.20 65.20 0.2K
15:32 64.73 64.73 64.73 64.72 0.2K
15:59 64.90 64.90 64.73 64.72 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 65.01 66.50 65.51 66.40 0.0M
2025-09-26 64.35 65.75 64.35 65.44 0.0M
2025-09-25 64.84 65.42 64.83 64.83 0.0M
2025-09-24 64.73 65.31 63.56 65.31 0.0M
2025-09-23 65.10 64.39 64.39 64.39 0.0M
2025-09-22 64.90 65.20 63.94 64.90 0.0M
2025-09-19 66.82 66.82 65.59 65.80 0.0M
2025-09-18 66.22 66.61 66.01 66.35 0.0M
2025-09-17 66.38 67.42 66.38 66.90 0.0M
2025-09-16 66.54 66.54 66.54 66.54 0.0M
2025-09-15 69.29 69.29 65.84 65.84 0.0M
2025-09-12 69.16 69.17 68.66 68.79 0.0M
2025-09-11 69.02 70.17 69.02 69.75 0.0M
2025-09-10 69.25 69.25 67.89 68.50 0.0M
2025-09-09 69.63 69.63 69.53 69.62 0.0M
2025-09-08 70.36 70.36 69.36 70.05 0.0M
2025-09-05 70.87 71.29 70.87 71.16 0.0M
2025-09-04 69.40 71.04 69.24 69.99 0.0M
2025-09-03 68.71 70.12 68.71 70.12 0.0M
2025-09-02 69.76 70.12 68.52 68.52 0.0M
2025-08-29 70.00 70.51 70.00 70.12 0.0M
2025-08-28 69.99 70.00 69.99 69.99 0.0M
2025-08-27 70.12 70.20 70.20 70.20 0.0M
2025-08-26 70.00 70.49 70.00 70.19 0.0M
2025-08-25 71.87 71.87 70.48 70.57 0.0M
2025-08-22 71.98 72.26 71.98 72.26 0.0M
2025-08-21 68.85 71.00 68.85 71.00 0.0M
2025-08-20 69.70 69.70 69.40 69.40 0.0M
2025-08-19 68.96 69.88 68.96 68.98 0.0M
2025-08-18 69.59 69.59 68.30 68.30 0.0M
2025-08-14 69.84 70.01 69.73 69.92 0.0M
2025-08-13 69.22 70.61 69.22 70.61 0.0M
2025-08-12 69.91 69.91 69.91 69.91 0.0M
2025-08-11 69.71 69.90 68.85 69.15 0.0M
2025-08-08 70.50 70.50 70.49 70.50 0.0M
2025-08-07 69.31 70.33 69.00 70.33 0.0M
2025-08-06 69.03 69.97 69.03 69.97 0.0M
2025-08-05 69.80 70.36 69.80 70.36 0.0M
2025-08-04 69.55 70.38 69.55 70.36 0.0M
2025-08-01 70.15 70.80 70.15 70.28 0.0M
2025-07-31 70.29 71.11 70.29 70.74 0.0M
2025-07-30 72.77 72.77 71.33 71.33 0.0M
2025-07-29 72.47 72.49 72.47 72.49 0.0M
2025-07-28 71.01 72.54 71.01 72.54 0.0M
2025-07-25 72.12 72.12 70.78 71.60 0.0M
2025-07-24 71.12 72.27 71.12 71.64 0.0M
2025-07-23 72.37 72.37 72.37 72.37 0.0M
2025-07-22 71.76 72.71 71.58 72.43 0.0M
2025-07-21 72.09 72.09 70.41 70.76 0.0M
2025-07-18 72.74 72.74 70.96 71.56 0.0M
2025-07-17 70.72 72.78 70.72 72.78 0.0M
2025-07-16 70.41 70.78 70.41 70.67 0.0M
2025-07-15 71.38 72.08 70.47 70.89 0.0M
2025-07-14 71.25 71.38 70.74 71.38 0.0M
2025-07-11 70.82 72.87 70.82 72.28 0.0M
2025-07-10 73.06 73.06 72.70 72.70 0.0M
2025-07-09 72.21 72.21 71.69 72.15 0.0M
2025-07-08 72.00 73.13 72.00 72.55 0.0M
2025-07-07 74.02 74.02 73.06 73.06 0.0M
2025-07-03 75.50 75.58 74.74 75.58 0.0M
2025-07-02 77.20 77.20 75.71 75.71 0.0M
2025-07-01 75.50 77.49 75.50 77.31 0.0M
2025-06-30 75.35 75.51 75.35 75.51 0.0M
2025-06-27 77.01 77.01 76.20 76.79 0.0M
2025-06-26 75.06 77.65 75.06 77.65 0.0M
2025-06-25 73.93 74.36 73.41 73.41 0.0M
2025-06-24 74.20 74.73 74.20 74.44 0.0M
2025-06-23 72.00 74.71 72.00 74.71 0.0M
2025-06-20 72.40 73.85 72.40 73.44 0.0M
2025-06-18 72.20 73.05 72.20 72.42 0.0M
2025-06-17 72.98 73.27 72.88 72.88 0.0M
2025-06-16 73.20 73.98 73.20 73.94 0.0M
2025-06-13 74.79 74.79 73.00 73.15 0.0M
2025-06-12 74.00 76.10 74.00 75.68 0.0M
2025-06-11 74.87 75.59 74.86 75.30 0.0M
2025-06-10 74.72 75.84 74.72 75.27 0.0M
2025-06-09 73.46 75.32 73.46 75.10 0.0M
2025-06-06 72.57 74.01 72.57 74.01 0.0M
2025-06-05 72.78 72.80 72.78 72.80 0.0M
2025-06-04 73.24 73.24 73.14 73.14 0.0M
2025-06-03 72.72 73.66 72.72 73.66 0.0M
2025-06-02 71.87 73.28 71.87 73.28 0.0M
2025-05-30 71.69 72.34 71.69 72.34 0.0M
2025-05-29 70.67 72.19 70.67 72.18 0.0M
2025-05-28 71.90 71.90 70.87 71.17 0.0M
2025-05-27 70.90 71.55 70.55 71.55 0.0M
2025-05-23 71.60 71.60 70.08 71.09 0.0M
2025-05-22 71.54 71.54 71.09 71.20 0.0M
2025-05-21 73.17 73.17 71.80 72.50 0.0M
2025-05-20 74.90 74.90 73.85 73.85 0.0M
2025-05-19 74.72 74.72 73.67 74.62 0.0M
2025-05-15 74.30 74.61 73.72 74.57 0.0M
2025-05-14 74.63 74.63 73.28 73.28 0.0M
2025-05-13 76.49 76.49 74.80 75.50 0.0M
2025-05-12 76.87 77.06 75.73 76.20 0.0M
2025-05-09 76.63 76.64 76.17 76.64 0.0M
2025-05-08 76.00 77.16 76.00 76.74 0.0M
2025-05-07 74.66 76.07 74.66 76.07 0.0M
2025-05-06 75.68 75.68 74.39 74.54 0.0M
2025-05-05 76.56 76.56 75.13 75.40 0.0M
2025-05-02 80.00 80.00 74.82 75.86 0.0M
2025-05-01 75.31 75.35 74.80 75.22 0.0M
2025-04-30 76.14 77.04 75.34 76.69 0.0M
2025-04-29 74.15 75.96 74.15 75.90 0.0M
2025-04-28 74.81 75.05 73.72 74.49 0.0M
2025-04-25 75.76 75.76 74.20 74.60 0.0M
2025-04-24 77.12 77.12 75.04 75.07 0.0M
2025-04-23 76.17 77.14 75.63 76.78 0.0M
2025-04-22 75.15 75.69 75.08 75.15 0.0M
2025-04-21 75.40 75.86 73.87 73.87 0.0M
2025-04-17 73.77 74.84 73.77 74.84 0.0M
2025-04-16 75.74 75.74 72.78 73.58 0.0M
2025-04-15 78.57 78.57 74.72 74.72 0.0M
2025-04-14 75.74 78.08 75.74 78.08 0.0M
2025-04-11 75.98 76.68 74.47 75.98 0.0M
2025-04-10 76.28 76.28 74.44 75.23 0.0M
2025-04-09 71.23 76.12 71.19 76.12 0.0M
2025-04-08 74.11 74.11 71.89 72.27 0.0M
2025-04-07 76.02 76.02 73.76 74.14 0.0M
2025-04-04 81.50 81.50 76.52 76.80 0.0M
2025-04-03 81.68 82.01 80.34 80.34 0.0M
2025-04-02 82.38 82.38 80.88 80.88 0.0M
2025-04-01 81.10 82.20 81.10 82.01 0.0M
2025-03-31 81.89 82.53 81.52 82.05 0.0M
2025-03-28 81.99 81.99 81.02 81.27 0.0M
2025-03-27 80.16 81.75 80.16 81.50 0.0M
2025-03-26 82.00 82.00 79.75 80.80 0.0M
2025-03-25 77.90 81.00 77.90 80.03 0.0M
2025-03-24 79.60 80.59 79.60 80.34 0.0M
2025-03-21 79.81 80.80 79.81 80.42 0.0M
2025-03-20 80.80 80.80 79.70 79.70 0.0M
2025-03-19 80.67 81.37 80.00 81.37 0.0M
2025-03-18 82.22 82.22 81.50 81.50 0.0M
2025-03-17 80.58 81.93 80.58 81.90 0.0M
2025-03-14 79.98 79.98 79.62 79.62 0.0M
2025-03-13 80.86 81.73 80.22 80.86 0.0M
2025-03-12 82.99 82.99 81.09 81.09 0.0M
2025-03-11 84.63 84.63 83.02 83.80 0.0M
2025-03-10 82.31 85.46 82.31 84.50 0.0M
2025-03-07 81.56 83.55 81.56 83.05 0.0M
2025-03-06 82.56 82.56 81.28 82.01 0.0M
2025-03-05 81.90 83.56 81.90 83.22 0.0M
2025-03-04 84.18 85.50 82.67 82.67 0.0M
2025-03-03 82.40 84.40 82.40 84.40 0.0M
2025-02-28 82.00 82.41 81.54 82.41 0.0M
2025-02-27 79.89 81.67 79.88 81.67 0.0M
2025-02-26 81.92 81.92 79.46 79.85 0.0M
2025-02-25 80.96 83.00 80.96 82.44 0.0M
2025-02-24 80.24 82.00 80.01 81.28 0.0M
2025-02-21 79.03 80.25 78.59 80.25 0.0M
2025-02-20 78.15 79.05 77.97 78.68 0.0M
2025-02-19 75.70 78.08 75.70 77.91 0.0M
2025-02-18 77.48 77.48 75.45 75.45 0.0M
2025-02-14 77.10 77.75 76.69 76.69 0.0M
2025-02-13 76.35 77.46 76.35 77.45 0.0M
2025-02-12 76.25 76.61 75.85 76.43 0.0M
2025-02-11 76.01 77.20 75.15 77.20 0.0M
2025-02-10 77.10 77.10 76.55 76.55 0.0M
2025-02-07 76.50 78.18 76.50 78.18 0.0M
2025-02-06 76.05 76.70 76.05 76.34 0.0M
2025-02-05 76.43 76.43 76.00 76.00 0.0M
2025-02-04 78.28 78.28 76.64 76.64 0.0M
2025-02-03 76.29 78.29 76.29 78.28 0.0M
2025-01-31 77.74 77.74 77.03 77.03 0.0M
2025-01-29 77.16 77.16 76.32 76.69 0.0M
2025-01-28 76.36 77.78 76.10 77.78 0.0M
2025-01-27 75.91 77.20 75.91 77.04 0.0M
2025-01-24 73.50 75.03 73.50 74.91 0.0M
2025-01-23 72.74 75.78 72.74 74.50 0.0M
2025-01-22 73.77 73.77 73.26 73.44 0.0M
2025-01-21 73.10 74.75 72.40 74.64 0.0M
2025-01-17 73.15 74.14 72.73 73.23 0.0M
2025-01-16 71.52 73.14 71.41 73.14 0.0M
2025-01-15 71.40 71.46 70.72 71.46 0.0M
2025-01-14 70.96 71.50 70.96 71.20 0.0M
2025-01-13 72.58 74.28 70.50 71.50 0.0M
2025-01-10 74.49 74.85 72.30 72.30 0.0M
2025-01-08 74.06 75.12 73.82 75.12 0.0M
2025-01-07 75.36 75.36 74.40 74.40 0.0M
2025-01-06 75.70 75.70 74.53 75.00 0.0M
2025-01-03 75.85 76.25 75.85 76.04 0.0M
2025-01-02 76.32 76.99 75.67 75.85 0.0M