Historical Stock Prices

MKC 
$69.69
*  
0.21
0.3%
Get MKC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MKC now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 69.69 69.897 69.3 69.69 377,380
08/28/2014 69.43 69.56 69.2 69.48 425,516
08/27/2014 69.66 69.86 69.44 69.58 545,100
08/26/2014 69.53 69.97 69.47 69.74 262,647
08/25/2014 69.44 69.63 69.17 69.44 355,952
08/22/2014 69.82 70.1 69.042 69.07 434,166
08/21/2014 69.45 70.25 69.445 69.81 370,780
08/20/2014 69.18 69.53 69.07 69.37 285,681
08/19/2014 69.06 69.54 68.84 69.37 281,740
08/18/2014 68.83 69.29 68.66 69.07 389,621
08/15/2014 68.95 69.36 68.22 68.57 369,096
08/14/2014 68.46 68.79 68.32 68.75 231,939
08/13/2014 68.54 68.54 68.09 68.31 490,953
08/12/2014 68.32 68.69 68.23 68.38 413,377
08/11/2014 67.87 68.63 67.87 68.37 515,443
08/08/2014 67.05 67.86 66.95 67.84 362,940
08/07/2014 67.51 67.69 66.93 67.01 450,434
08/06/2014 66.33 67.53 66.33 67.41 792,515
08/05/2014 66.44 66.9 66.3 66.39 674,134
08/04/2014 66.44 66.78 66.17 66.69 455,336
08/01/2014 64.92 66.55 64.92 66.37 925,420
07/31/2014 67.05 67.17 65.72 65.78 830,949
07/30/2014 68.14 68.37 67.13 67.38 846,766
07/29/2014 68.88 69.17 68.09 68.1 499,028
07/28/2014 69.15 69.27 68.6 68.75 484,071
07/25/2014 69.18 69.49 69.025 69.22 255,018
07/24/2014 69.61 69.665 69.25 69.37 402,219
07/23/2014 70 70.16 69.385 69.4 851,686
07/22/2014 70.25 70.33 69.78 70.03 792,606
07/21/2014 70.08 70.4 69.8 70.27 855,280
07/18/2014 69.49 70.33 69.36 70.3 812,605
07/17/2014 69.85 69.87 69.25 69.35 422,456
07/16/2014 70.03 70.26 69.61 69.96 608,187
07/15/2014 70.3 70.46 69.85 69.91 383,436
07/14/2014 70.7 70.84 70.11 70.41 299,850
07/11/2014 70.26 70.7 70.16 70.55 427,516
07/10/2014 70.08 70.51 70.08 70.43 339,443
07/09/2014 70.91 71.16 70.41 70.54 394,829
07/08/2014 71.02 71.4 70.8 70.88 459,731
07/07/2014 71.1 71.49 71.08 71.15 374,762
07/03/2014 70.96 71.23 70.7 71.03 429,977
07/02/2014 71.28 71.28 70.54 70.92 537,809
07/01/2014 71.43 72.08 71.26 71.65 534,841
06/30/2014 71.5 71.79 70.98 71.59 607,506
06/27/2014 70.27 71.66 70.21 71.57 877,657
06/26/2014 70.35 70.53 68.4145 70.27 980,646
06/25/2014 71.1 71.51 70.98 71.18 563,783
06/24/2014 71.19 71.42 70.85 71.3 502,132
06/23/2014 72.51 72.6 71.07 71.29 647,609
06/20/2014 72.47 72.7 72.35 72.5 609,830
06/19/2014 72.73 72.99 72.11 72.49 427,085
06/18/2014 71.46 72.66 71.37 72.61 435,858
06/17/2014 71.76 71.84 71.29 71.63 469,471
06/16/2014 71.56 71.74 71.32 71.45 565,055
06/13/2014 71.8 72.01 71.35 71.71 347,690
06/12/2014 72.13 72.13 71.62 71.84 236,068
06/11/2014 72.48 72.79 71.83 72.2 391,489
06/10/2014 72.81 72.89 72.24 72.56 447,808
06/09/2014 73.08 73.33 72.87 73.07 283,537
06/06/2014 72.82 73.23 72.58 73.01 262,201
06/05/2014 72.95 72.95 72.5 72.92 411,283
06/04/2014 72.47 73.14 72.23 73.09 525,794
06/03/2014 71.72 72.48 71.72 72.41 494,993
06/02/2014 72.03 72.4 71.78 71.93 307,302
05/30/2014 72.13 72.43 71.98 72.31 413,387
05/29/2014 71.3 72.18 71.26 72.11 278,742
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?