McCormick & Company Incorporated Common Stockのデータ

McCormick & Company Incorporated Common Stockの基本情報

名前 McCormick & Company Incorporated Common Stock
ティッカー MKC
国 United States
上場年 nan
セクター Consumer Non-Durables

McCormick & Company Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.11 86.87 89.7 86.93 2056800.0 86.93
2021-02-12 90.13 88.64 89.88 89.65 1062000.0 89.65
2021-02-11 91.09 89.45 90.61 89.88 611400.0 89.88
2021-02-10 91.49 90.12 91.49 90.8 710500.0 90.8
2021-02-09 91.35 90.25 90.99 90.77 792600.0 90.77
2021-02-08 91.2 89.71 90.91 90.83 858900.0 90.83
2021-02-05 90.99 88.6 89.25 90.29 1610200.0 90.29
2021-02-04 89.63 88.5 88.76 88.88 835200.0 88.88
2021-02-03 89.91 87.66 89.37 88.72 1315900.0 88.72
2021-02-02 91.17 88.58 89.24 89.48 1132800.0 89.48
2021-02-01 90.03 87.39 89.26 89.18 1402800.0 89.18
2021-01-29 91.2 88.38 90.65 89.54 2733500.0 89.54
2021-01-28 94.99 89.66 91.0 91.02 1862700.0 91.02
2021-01-27 98.8 93.96 95.87 94.07 2608500.0 94.07
2021-01-26 96.41 93.78 94.55 96.09 1613800.0 96.09
2021-01-25 94.86 91.93 92.11 94.55 1513100.0 94.55
2021-01-22 92.32 90.49 91.51 91.87 1051900.0 91.87
2021-01-21 91.84 90.56 91.75 91.46 878900.0 91.46
2021-01-20 93.05 91.22 92.8 91.75 1143000.0 91.75
2021-01-19 94.18 91.92 93.81 93.01 1442300.0 93.01
2021-01-15 93.96 91.48 91.86 93.43 1893300.0 93.43
2021-01-14 93.04 90.92 93.04 91.62 2018700.0 91.62
2021-01-13 93.75 92.35 92.84 93.26 953700.0 93.26
2021-01-12 93.95 91.96 93.68 92.45 1118600.0 92.45
2021-01-11 95.86 93.08 95.54 93.63 765000.0 93.63
2021-01-08 95.4 94.05 95.02 95.21 842400.0 95.21
2021-01-07 94.89 92.65 93.96 94.79 1090400.0 94.79
2021-01-06 95.25 93.34 93.76 93.93 1199500.0 93.93
2021-01-05 94.49 92.33 93.8 94.23 825200.0 94.23
2021-01-04 95.96 93.18 95.78 93.99 987600.0 93.99
2020-12-31 95.76 94.0 94.56 95.6 1190900.0 95.6
2020-12-30 95.49 94.24 95.42 94.56 1157800.0 94.56
2020-12-29 95.69 93.28 93.42 94.82 1205600.0 94.48
2020-12-28 94.03 92.9 93.68 93.42 460000.0 93.09
2020-12-24 93.59 92.46 92.98 93.47 217600.0 93.13
2020-12-23 93.59 92.58 93.3 92.98 650500.0 92.65
2020-12-22 93.82 92.36 93.61 92.96 808700.0 92.63
2020-12-21 94.12 91.89 92.26 93.69 1221200.0 93.35
2020-12-18 95.05 92.28 94.49 93.37 2191300.0 93.04
2020-12-17 95.34 92.93 93.14 94.6 1182800.0 94.26
2020-12-16 93.17 91.81 91.98 92.71 982900.0 92.38
2020-12-15 93.81 91.58 93.3 91.77 1312800.0 91.44
2020-12-14 94.98 93.24 93.84 93.28 759200.0 92.95
2020-12-11 93.72 92.8 92.9 93.42 828800.0 93.09
2020-12-10 93.64 92.45 93.22 93.05 655700.0 92.72
2020-12-09 93.41 91.76 93.33 93.12 827000.0 92.79
2020-12-08 93.85 92.05 92.17 93.44 710800.0 93.1
2020-12-07 94.31 92.17 93.89 92.64 816200.0 92.31
2020-12-04 93.95 92.01 92.51 93.95 838700.0 93.61
2020-12-03 92.91 91.26 91.4 92.65 837600.0 92.32
2020-12-02 94.4 91.16 93.49 91.42 980900.0 91.09
2020-12-01 95.02 92.34 95.02 93.64 1425700.0 93.3
2020-11-30 93.61 91.14 92.9 93.49 1792400.0 93.15
2020-11-27 94.1 92.12 93.5 93.24 575200.0 92.91
2020-11-25 94.43 92.61 93.34 92.79 731000.0 92.46
2020-11-24 94.04 92.07 92.5 93.27 1804400.0 92.94
2020-11-23 92.51 90.92 92.11 91.5 1054200.0 91.17
2020-11-20 92.65 91.43 92.03 91.83 957600.0 91.51
2020-11-19 91.81 90.1 90.91 91.62 864400.0 91.29
2020-11-18 92.42 90.88 91.48 91.1 1096800.0 90.77
2020-11-17 92.36 90.9 91.61 91.33 1334200.0 91.0
2020-11-16 92.92 90.76 92.6 92.09 1145400.0 91.76
2020-11-13 92.98 91.15 92.44 92.31 596200.0 91.98
2020-11-12 94.36 91.44 94.08 92.49 623000.0 92.16
2020-11-11 93.54 91.71 91.82 93.44 1027000.0 93.11
2020-11-10 91.93 89.08 89.5 90.97 1152800.0 90.64
2020-11-09 97.0 88.92 95.88 89.16 2137200.0 88.84
2020-11-06 95.94 93.5 94.38 94.33 718600.0 93.99
2020-11-05 95.96 93.82 95.89 94.27 826400.0 93.93
2020-11-04 96.28 94.18 94.42 94.49 787000.0 94.15
2020-11-03 94.71 93.01 93.59 93.84 698600.0 93.5
2020-11-02 93.29 91.57 91.69 92.58 1005000.0 92.25
2020-10-30 92.15 89.25 91.55 90.25 1375600.0 89.93
2020-10-29 93.5 91.93 92.79 91.95 863000.0 91.62
2020-10-28 95.53 92.7 94.86 92.83 907800.0 92.5
2020-10-27 97.64 96.02 97.25 96.11 1094800.0 95.76
2020-10-26 97.97 96.36 97.42 97.03 535600.0 96.68
2020-10-23 98.46 97.32 97.76 98.23 553800.0 97.88
2020-10-22 97.82 96.86 97.5 97.32 554400.0 96.97
2020-10-21 98.68 97.54 97.94 97.67 398800.0 97.32
2020-10-20 99.37 97.85 98.9 97.97 533000.0 97.62
2020-10-19 100.71 98.57 99.97 98.76 681000.0 98.41
2020-10-16 100.99 99.69 100.07 99.69 809000.0 99.34
2020-10-15 100.06 98.14 98.36 99.57 699200.0 99.22
2020-10-14 100.77 98.87 99.87 99.0 635000.0 98.65
2020-10-13 101.67 99.31 100.26 100.11 1297600.0 99.76
2020-10-12 100.61 98.0 98.06 100.45 1039600.0 100.09
2020-10-09 98.51 97.64 97.89 98.06 732400.0 97.7
2020-10-08 97.62 96.83 97.46 97.17 695200.0 96.82
2020-10-07 97.52 96.06 96.33 97.09 977000.0 96.74
2020-10-06 97.89 95.62 97.89 95.82 1087000.0 95.48
2020-10-05 97.67 96.4 96.67 97.54 816400.0 97.19
2020-10-02 96.96 95.07 95.39 96.42 1006000.0 96.07
2020-10-01 97.73 95.57 97.37 96.6 1524400.0 95.94
2020-09-30 98.08 95.5 95.69 97.05 1861400.0 96.39
2020-09-29 96.58 91.61 96.4 94.94 4796800.0 94.3
2020-09-28 98.28 96.89 97.37 97.59 2829800.0 96.93
2020-09-25 96.08 94.15 94.5 95.79 1080600.0 95.14
2020-09-24 96.19 92.9 93.03 94.43 1240200.0 93.78
2020-09-23 96.8 92.54 96.68 92.75 1410600.0 92.12
2020-09-22 96.47 94.86 95.03 96.19 1355400.0 95.54
2020-09-21 95.46 93.71 94.26 95.2 1185600.0 94.55
2020-09-18 97.29 94.2 96.21 94.98 1790600.0 94.34
2020-09-17 98.36 95.56 97.99 96.36 1771200.0 95.71
2020-09-16 101.3 99.25 100.68 99.34 1057800.0 98.67
2020-09-15 101.58 99.82 100.36 100.18 1067200.0 99.5
2020-09-14 101.41 99.5 100.0 100.05 1044600.0 99.37
2020-09-11 99.68 98.42 99.36 99.32 746400.0 98.65
2020-09-10 101.36 98.44 100.93 99.1 792800.0 98.42
2020-09-09 102.92 99.51 99.51 101.35 1246800.0 100.66
2020-09-08 100.93 98.58 100.89 98.76 1175600.0 98.09
2020-09-04 102.68 99.4 102.2 100.93 1151000.0 100.24
2020-09-03 105.54 101.21 104.45 102.0 891200.0 101.31
2020-09-02 105.21 103.17 103.5 104.89 847800.0 104.18
2020-09-01 103.1 101.69 102.68 102.96 650400.0 102.27
2020-08-31 103.43 102.17 102.22 103.1 759200.0 102.4
2020-08-28 102.81 101.38 102.56 102.29 573600.0 101.6
2020-08-27 103.62 102.68 102.97 102.72 525400.0 102.03
2020-08-26 103.29 100.43 101.21 102.75 828400.0 102.05
2020-08-25 102.13 100.82 102.13 101.39 583800.0 100.7
2020-08-24 102.08 100.89 101.79 101.42 660800.0 100.73
2020-08-21 101.99 101.25 101.57 101.57 714200.0 100.89
2020-08-20 102.07 100.24 100.39 101.44 734600.0 100.76
2020-08-19 101.7 100.62 101.7 101.26 611800.0 100.57
2020-08-18 102.0 100.46 101.17 101.25 603600.0 100.56
2020-08-17 101.71 100.04 100.25 101.15 458000.0 100.46
2020-08-14 101.75 100.42 101.0 100.78 418700.0 100.09
2020-08-13 101.49 99.38 100.74 101.02 499800.0 100.33
2020-08-12 101.57 99.25 99.25 100.83 430100.0 100.15
2020-08-11 101.0 98.57 101.0 98.89 392800.0 98.21
2020-08-10 101.28 100.01 100.75 100.91 439000.0 100.23
2020-08-07 100.92 99.07 99.07 100.78 621700.0 100.09
2020-08-06 99.68 98.14 98.27 99.53 347100.0 98.85
2020-08-05 99.39 97.82 99.35 98.62 493700.0 97.96
2020-08-04 99.42 97.96 98.0 99.13 368200.0 98.46
2020-08-03 98.59 97.24 97.85 98.14 440800.0 97.48
2020-07-31 97.45 95.46 96.6 97.45 643200.0 96.79
2020-07-30 97.04 95.75 96.68 96.92 399500.0 96.26
2020-07-29 97.78 96.68 96.96 97.17 373500.0 96.51
2020-07-28 97.62 95.24 95.75 96.5 582400.0 95.84
2020-07-27 98.04 96.6 96.9 98.01 390400.0 97.35
2020-07-24 98.25 96.31 97.76 96.76 529100.0 96.1
2020-07-23 98.39 97.1 97.1 97.94 368400.0 97.28
2020-07-22 97.46 95.79 97.46 96.91 657300.0 96.25
2020-07-21 98.26 96.53 97.0 96.79 555900.0 96.13
2020-07-20 95.86 94.88 95.21 95.78 385600.0 95.13
2020-07-17 96.17 94.92 95.38 95.44 435200.0 94.8
2020-07-16 95.43 94.39 94.52 94.86 329500.0 94.22
2020-07-15 95.7 94.31 95.1 94.6 456000.0 93.96
2020-07-14 94.92 91.24 91.24 94.71 632000.0 94.07
2020-07-13 94.14 91.29 93.25 91.46 484600.0 90.83
2020-07-10 93.05 91.26 91.93 92.96 408400.0 92.32
2020-07-09 92.31 91.17 91.24 91.93 368500.0 91.3
2020-07-08 91.88 90.88 91.29 91.82 460100.0 91.2
2020-07-07 92.0 90.41 90.41 91.57 463700.0 90.95
2020-07-06 91.82 90.28 91.21 90.79 501800.0 90.17
2020-07-02 92.24 90.32 90.61 90.81 662800.0 90.19
2020-07-01 90.39 89.22 89.65 89.75 646100.0 88.53
2020-06-30 90.49 88.71 89.92 89.71 809900.0 88.48
2020-06-29 91.15 88.31 88.66 89.69 860000.0 88.47
2020-06-26 91.46 87.64 90.25 88.12 1447900.0 86.92
2020-06-25 90.46 86.78 87.17 89.27 1453900.0 88.05
2020-06-24 86.79 84.57 86.0 86.14 1012100.0 84.96
2020-06-23 87.68 86.08 87.5 86.21 634200.0 85.03
2020-06-22 87.39 86.03 86.79 86.35 631000.0 85.17
2020-06-19 88.04 86.04 87.77 86.1 873000.0 84.93
2020-06-18 87.39 86.44 87.07 86.94 396500.0 85.75
2020-06-17 87.68 86.44 86.6 87.07 511600.0 85.88
2020-06-16 86.88 84.79 85.82 86.49 676700.0 85.3
2020-06-15 85.25 82.53 82.64 85.2 535900.0 84.04
2020-06-12 84.93 82.84 84.93 83.27 522600.0 82.13
2020-06-11 86.51 83.6 86.0 83.92 576300.0 82.77
2020-06-10 87.19 85.57 86.17 86.21 674000.0 85.03
2020-06-09 86.46 85.17 86.46 85.55 477100.0 84.38
2020-06-08 86.79 84.51 84.65 86.39 685600.0 85.21
2020-06-05 85.68 83.93 85.39 85.42 899400.0 84.25
2020-06-04 87.14 84.88 86.92 85.39 574400.0 84.22
2020-06-03 88.0 86.76 87.65 87.15 554300.0 85.96
2020-06-02 88.64 87.25 88.17 87.71 1408400.0 86.51
2020-06-01 88.96 87.52 88.0 88.29 1088000.0 87.08
2020-05-29 88.11 85.7 86.2 87.58 2862600.0 86.39
2020-05-28 87.06 85.69 86.85 86.25 1233400.0 85.08
2020-05-27 86.12 84.93 85.39 86.0 1141600.0 84.83
2020-05-26 87.5 85.25 86.61 85.51 1217400.0 84.35
2020-05-22 86.04 85.07 85.18 85.93 737200.0 84.76
2020-05-21 87.01 84.61 87.01 85.28 1498400.0 84.12
2020-05-20 87.1 85.85 87.04 86.79 1764800.0 85.61
2020-05-19 88.54 86.21 87.82 86.26 1411400.0 85.08
2020-05-18 90.19 88.1 89.83 88.17 1825200.0 86.96
2020-05-15 90.09 87.07 87.36 88.99 3712200.0 87.78
2020-05-14 88.29 85.71 86.64 87.76 2356600.0 86.56
2020-05-13 85.32 83.53 84.31 84.26 1904000.0 83.11
2020-05-12 84.56 82.88 83.07 84.31 2098800.0 83.16
2020-05-11 83.33 81.66 82.33 82.43 1346800.0 81.3
2020-05-08 82.29 80.57 81.25 82.01 1067400.0 80.9
2020-05-07 81.06 79.78 80.63 80.43 1235800.0 79.33
2020-05-06 81.26 79.96 80.32 80.11 1718800.0 79.02
2020-05-05 80.77 78.75 78.75 80.11 1463400.0 79.01
2020-05-04 79.0 76.42 77.12 78.69 1351800.0 77.62
2020-05-01 78.57 76.73 77.69 77.21 1038600.0 76.16
2020-04-30 78.75 77.18 77.96 78.42 2047600.0 77.35
2020-04-29 79.25 77.28 78.26 78.23 1613800.0 77.16
2020-04-28 79.25 77.73 78.38 78.35 1292600.0 77.28
2020-04-27 78.62 77.06 77.5 78.43 986000.0 77.36
2020-04-24 77.35 75.49 76.0 77.13 775800.0 76.08
2020-04-23 76.72 75.14 75.93 75.81 1109400.0 74.78
2020-04-22 77.27 75.01 75.95 76.68 1005400.0 75.64
2020-04-21 78.03 74.72 77.8 75.59 1328400.0 74.56
2020-04-20 79.61 77.46 78.11 78.06 1114000.0 76.99
2020-04-17 78.88 77.03 78.84 78.44 1627400.0 77.37
2020-04-16 78.45 75.64 76.88 77.71 1449200.0 76.65
2020-04-15 76.57 75.28 76.0 76.28 1061400.0 75.24
2020-04-14 76.99 75.68 76.33 76.6 1725000.0 75.55
2020-04-13 76.48 72.79 76.48 74.35 1777200.0 73.33
2020-04-09 77.47 74.26 74.26 77.15 1558600.0 76.1
2020-04-08 75.42 73.28 74.84 74.55 1623600.0 73.23
2020-04-07 76.5 73.47 76.29 75.15 1759600.0 73.82
2020-04-06 76.6 71.3 74.45 76.0 1944800.0 74.66
2020-04-03 73.88 71.64 71.82 73.44 1489000.0 72.14
2020-04-02 73.12 69.18 69.18 72.61 2932400.0 71.32
2020-04-01 71.76 68.28 68.58 69.31 2426400.0 68.08
2020-03-31 71.5 69.68 69.93 70.61 2925400.0 69.35
2020-03-30 72.2 67.0 67.5 71.57 3329600.0 70.3
2020-03-27 67.32 64.0 64.54 66.14 1992200.0 64.97
2020-03-26 66.39 61.97 62.02 65.82 2022800.0 64.65
2020-03-25 63.19 59.6 61.76 62.1 2830000.0 60.99
2020-03-24 62.76 58.45 58.58 62.47 2856000.0 61.36
2020-03-23 62.98 56.12 62.35 56.92 3428600.0 55.9
2020-03-20 68.51 61.56 62.51 62.27 3332000.0 61.16
2020-03-19 69.41 62.0 67.74 62.81 3857800.0 61.7
2020-03-18 74.65 65.18 65.72 70.51 4908200.0 69.26
2020-03-17 69.78 60.22 61.25 69.35 4872600.0 68.12
2020-03-16 64.25 59.6 61.76 60.19 4148400.0 59.12
2020-03-13 68.76 64.07 67.82 67.5 3300400.0 66.3
2020-03-12 70.6 65.54 69.41 65.59 4330000.0 64.43
2020-03-11 74.57 72.74 74.17 73.31 3015000.0 72.0
2020-03-10 75.89 72.29 73.31 75.76 2818000.0 74.42
2020-03-09 73.92 71.44 72.5 72.01 2872600.0 70.74
2020-03-06 75.65 73.47 74.8 75.32 2346200.0 73.98
2020-03-05 77.64 75.76 76.03 76.77 2189600.0 75.41
2020-03-04 76.96 75.24 76.04 76.94 2873400.0 75.57
2020-03-03 77.27 74.39 76.25 74.95 1972800.0 73.62
2020-03-02 76.29 72.91 73.4 76.24 2245400.0 74.88
2020-02-28 74.44 71.19 74.18 73.1 3580000.0 71.8
2020-02-27 77.17 75.01 76.43 75.13 2253000.0 73.8
2020-02-26 79.64 76.47 79.0 76.56 2354600.0 75.2
2020-02-25 80.77 79.03 80.35 79.18 2959600.0 77.78
2020-02-24 81.16 79.71 80.45 80.5 1442400.0 79.07
2020-02-21 81.99 81.03 81.64 81.1 936800.0 79.66
2020-02-20 82.18 81.08 82.07 81.92 1135400.0 80.46
2020-02-19 82.81 81.85 82.46 82.01 962400.0 80.56
2020-02-18 83.32 82.18 83.11 82.46 1286600.0 80.99