Home > Quotes > MKC > Historical Prices

Historical Stock Prices

MKC 
$73.83
*  
0.12
  negative  
0.16%
Get MKC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 73.53 74.03 73.17 73.83 404,943
05/23/2013 73.65 73.96 73.3 73.71 496,538
05/22/2013 74.29 75.26 73.86 74 381,977
05/21/2013 74.33 74.63 74.08 74.34 359,061
05/20/2013 74.68 74.89 74.28 74.36 512,584
05/17/2013 74.35 74.87 74.19 74.68 777,549
05/16/2013 74.58 74.99 74.44 74.51 463,649
05/15/2013 74.65 74.86 74.46 74.76 702,088
05/14/2013 73.68 74.77 73.68 74.74 473,716
05/13/2013 73.26 73.9 72.94 73.67 499,373
05/10/2013 72.74 73.28 72.67 73.08 349,392
05/09/2013 73.05 73.3564 72.63 72.83 621,104
05/08/2013 73.03 73.42 72.5564 72.99 385,577
05/07/2013 72.34 73.14 72.26 73.13 349,703
05/06/2013 72.57 72.7 72.1 72.24 340,091
05/03/2013 72 72.94 72 72.68 575,502
05/02/2013 71.81 72.85 71.81 72.67 408,613
05/01/2013 71.9 72.65 71.72 71.79 422,580
04/30/2013 71.5 72.08 71.26 71.94 456,308
04/29/2013 71.3 71.78 71.1 71.64 363,490
04/26/2013 71.77 72.01 71.12 71.2 433,643
04/25/2013 71.79 72.16 71.6 71.74 477,032
04/24/2013 72.17 72.33 71.53 71.6 692,071
04/23/2013 71.79 72.33 71.25 72.11 545,021
04/22/2013 71.86 71.94 71.27 71.77 680,805
04/19/2013 71.75 72.6 71.69 72.3 901,105
04/18/2013 71.45 71.92 71.34 71.46 546,581
04/17/2013 71.48 71.83 71.04 71.41 754,989
04/16/2013 70.96 72.07 70.8 71.9 978,519
04/15/2013 71.46 71.63 70.54 70.54 651,344
04/12/2013 71.12 71.8 70.94 71.72 571,535
04/11/2013 71.32 71.85 71.1 71.25 511,068
04/10/2013 71.24 71.59 71.2 71.49 1,006,281
04/09/2013 70.85 71.27 70.38 70.89 702,333
04/08/2013 71.02 71.2 70.42 71.11 500,459
04/05/2013 71.13 71.2 70.47 70.9 784,141
04/04/2013 71.98 72.39 71.41 71.68 692,770
04/03/2013 72.47 72.73 71.47 71.6 840,289
04/02/2013 72.42 73.7 71.66 72.62 761,071
04/01/2013 73.21 73.21 71.955 72.71 816,049
03/28/2013 72.98 73.69 72.84 73.55 754,112
03/27/2013 72.03 72.73 71.88 72.65 630,091
03/26/2013 71.95 72.57 71.82 72.41 366,750
03/25/2013 72.39 72.45 71.57 71.79 342,196
03/22/2013 71.15 72.245 71.15 72.19 374,176
03/21/2013 71.66 71.79 71.18 71.26 394,914
03/20/2013 71.4 71.73 71.195 71.71 644,532
03/19/2013 70.75 71.08 70.451 71.01 321,271
03/18/2013 70.4 70.87 70.15 70.6 372,044
03/15/2013 70.71 70.97 70.5199 70.75 848,111
03/14/2013 70.51 71.11 70.395 71.01 557,153
03/13/2013 70.35 70.69 70.16 70.34 866,909
03/12/2013 69.96 70.429 69.7 70.35 421,111
03/11/2013 70 70.4 69.84 70.15 669,835
03/08/2013 70.44 70.44 69.72 70.2 537,941
03/07/2013 69.96 70.44 69.84 70.15 751,478
03/06/2013 70 70.07 69.38 69.77 1,128,030
03/05/2013 69.37 69.9886 68.87 69.9 715,509
03/04/2013 68.25 69.26 68.11 69.22 650,717
03/01/2013 67.15 68.48 66.59 68.39 937,310
02/28/2013 67.31 67.66 66.92 67.27 1,342,332
02/27/2013 66.53 67.44 66.35 67.32 640,758
02/26/2013 65.64 66.81 65.64 66.61 990,919
02/25/2013 66.32 66.38 65.42 65.42 660,404
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.