Quantcast

Historical Stock Prices

MKC 
$154.38
*  
1.92
1.26%
Get MKC Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 153.12 154.85 151.13 154.38 679,512
04/17/2019 153.76 154.12 151.87 152.46 577,237
04/16/2019 154.9 155.1 152.69 153.2 1,084,473
04/15/2019 153.82 155 153.68 154.98 634,913
04/12/2019 153.24 154.99 153.06 153.86 494,693
04/11/2019 154.3 155 153.34 154.04 625,318
04/10/2019 153.58 154.86 153.18 154.57 1,161,671
04/09/2019 152.8 153.63 152.335 153.3 1,054,128
04/08/2019 151.41 153.29 148.79 153.28 1,696,418
04/05/2019 151.44 152.65 150.54 151.89 1,089,564
04/04/2019 151.34 152.27 150.71 152 1,753,422
04/03/2019 150.79 151.65 149.56 151.21 1,322,652
04/02/2019 150.47 151.04 149.23 151.01 1,044,145
04/01/2019 150.56 150.82 148.61 150.35 1,210,064
03/29/2019 148.86 150.89 148.49 150.63 1,250,313
03/28/2019 147.67 148.81 147.05 148.7 2,882,320
03/27/2019 146.32 148.26 145.67 147.39 1,029,391
03/26/2019 144.92 147.468 143.95 145.36 1,523,631
03/25/2019 142.6 144.35 141.94 143.93 1,637,711
03/22/2019 143.25 144.19 141.96 142.37 1,258,015
03/21/2019 139.68 143.4925 138.7789 143.28 845,608
03/20/2019 140.61 140.62 138.94 139.39 1,127,950
03/19/2019 140.75 141.44 139.51 140.3 946,347
03/18/2019 139.64 141.16 139.62 140.71 700,636
03/15/2019 139.31 140.01 138.51 139.99 1,412,356
03/14/2019 139.54 139.87 138.81 139.46 631,539
03/13/2019 138.86 139.68 138.46 139.2 1,025,789
03/12/2019 139.1 139.55 137.645 138.4 1,091,423
03/11/2019 136.83 139.15 136.61 139.08 843,203
03/08/2019 135.96 137.2 135.76 137.05 731,745
03/07/2019 136.65 137.36 135.47 135.63 927,363
03/06/2019 135.9 136.69 135.42 136.47 551,178
03/05/2019 135.3 136.32 134.96 135.83 1,164,315
03/04/2019 137.3 137.35 133.37 135.47 763,035
03/01/2019 136.16 137.32 135.6 136.71 744,362
02/28/2019 134.77 136.215 134.64 135.98 819,787
02/27/2019 132.47 134.85 132.21 134.75 762,069
02/26/2019 134.35 134.37 132.77 133.04 743,154
02/25/2019 135.83 135.95 132.685 133.43 1,344,089
02/22/2019 132.13 135.84 131.17 135.74 1,957,271
02/21/2019 130.67 133.94 130.59 133.76 1,743,026
02/20/2019 129.51 131.13 129.2314 130.42 1,015,536
02/19/2019 128.69 130.715 128.4 129.69 1,321,240
02/15/2019 128.43 129.24 128.12 128.47 1,906,809
02/14/2019 127.95 128.3999 126.96 127.4 929,720
02/13/2019 128.84 129.5 127.85 128.59 967,674
02/12/2019 127.77 129.71 126.94 128.75 1,305,384
02/11/2019 126.68 127.56 125.91 127.49 1,253,818
02/08/2019 124.16 126.75 124.11 126.69 1,368,675
02/07/2019 121.86 124.99 121.7 124.85 1,100,230
02/06/2019 124.37 124.66 122.85 123.16 988,881
02/05/2019 122.06 125 122.02 124.79 1,993,564
02/04/2019 123.44 123.92 120.485 121.78 2,184,339
02/01/2019 123.71 123.869 122.53 123.06 1,411,242
01/31/2019 122.19 125.3 122.19 123.64 2,147,608
01/30/2019 121.78 124.05 121.73 122.62 1,591,357
01/29/2019 121.88 122.61 120.06 121.19 1,624,050
01/28/2019 120.11 121.85 119.72 121.85 2,239,348
01/25/2019 125.03 125.23 121 121.36 3,040,281
01/24/2019 120.19 125.879 119 124.35 7,639,710
01/23/2019 139.46 139.46 137.61 139 1,155,306
01/22/2019 139.53 139.91 136.59 138.8 1,727,853
01/18/2019 141.49 141.96 138.55 139.44 1,604,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio