Italia markets closed

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,84+0,28 (+0,37%)
In data: 03:27PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202475,3776,0575,2575,8475,84595.960
25 apr 202475,9976,9075,1575,5675,561.732.000
24 apr 202474,2176,0073,6875,8575,851.824.600
23 apr 202474,5775,2274,4175,0275,021.701.200
22 apr 202474,2175,3673,9174,6974,691.715.000
19 apr 202473,1974,1872,7373,9273,921.726.900
18 apr 202472,7672,9572,3772,7072,701.330.400
17 apr 202472,2272,3971,6472,2772,271.158.800
16 apr 202472,0972,4771,6871,8071,801.217.900
15 apr 202472,0772,5971,3971,9171,911.912.500
12 apr 202473,1973,1971,3671,7671,761.708.000
11 apr 202474,9074,9072,9073,4273,421.719.000
10 apr 202475,0075,3874,2274,7874,781.235.100
09 apr 202475,8976,0375,2675,6375,631.045.800
08 apr 202475,4076,3475,3775,6375,631.279.400
05 apr 202475,9475,9874,6375,4775,471.616.900
05 apr 20240.42 Dividendo
04 apr 202476,3577,0475,7276,4175,991.856.200
03 apr 202478,0078,2275,9876,2575,831.934.400
02 apr 202477,5878,4176,9378,2777,843.759.000
01 apr 202475,7976,9775,2876,6276,202.306.900
28 mar 202476,7977,4676,4776,8176,392.583.900
27 mar 202477,7577,7775,2176,0375,614.352.500
26 mar 202474,8577,7573,7577,3076,886.318.400
25 mar 202470,2870,9469,5469,9469,564.910.700
22 mar 202469,7270,1269,5070,0369,651.577.000
21 mar 202468,6169,7167,9469,4869,101.731.500
20 mar 202469,6570,5468,3468,7368,352.096.100
19 mar 202468,0869,5767,7069,4069,021.846.700
18 mar 202468,1669,1767,9668,1267,752.081.300
15 mar 202467,4968,4367,0268,1767,803.794.600
14 mar 202468,3968,8667,6967,9867,611.987.000
13 mar 202469,2970,1468,5868,6768,292.311.100
12 mar 202469,5870,5068,9368,9668,581.471.500
11 mar 202468,5670,0068,5669,8969,511.554.600
08 mar 202468,2768,9267,9768,5868,20957.600
07 mar 202468,6768,6867,6768,3968,011.232.300
06 mar 202469,4369,5067,8268,3167,931.558.200
05 mar 202468,7369,1668,3568,9068,521.841.900
04 mar 202467,6868,5367,5368,4868,101.233.500
01 mar 202468,6568,7267,5667,8167,441.325.900
29 feb 202468,2469,0567,6368,8668,482.743.500
28 feb 202467,6568,2467,3367,7367,361.397.000
27 feb 202468,0068,1067,5367,8467,471.053.900
26 feb 202467,9768,5067,3567,8867,511.319.900
23 feb 202467,6668,7167,4768,0867,712.966.100
22 feb 202467,0967,8365,7267,7967,422.089.000
21 feb 202468,3668,3666,9367,5367,162.292.200
20 feb 202466,2468,2066,2468,0667,692.326.500
16 feb 202465,2666,7464,8666,1565,791.746.600
15 feb 202465,5066,4264,9365,5565,192.016.000
14 feb 202465,5665,5664,4464,9964,631.325.200
13 feb 202465,9566,4164,3365,3564,991.990.400
12 feb 202464,6066,0964,5066,0765,711.850.500
09 feb 202466,0066,0064,3364,6564,292.111.100
08 feb 202465,5966,2165,2665,8265,461.937.000
07 feb 202467,3467,3665,5265,6265,261.544.100
06 feb 202465,9267,8965,8667,0566,681.719.100
05 feb 202467,2967,3965,8465,8565,491.523.700
02 feb 202468,5968,9467,1167,6867,312.293.900
01 feb 202467,6968,7167,0568,6968,311.855.200
31 gen 202468,9169,1467,9468,1667,792.795.500
30 gen 202468,1969,8768,1569,2768,892.967.900
29 gen 202469,2869,3668,2868,5868,202.598.400
26 gen 202468,8469,3368,0569,0868,702.894.400
25 gen 202466,5169,5266,5168,6068,224.464.200
24 gen 202466,9367,0065,7865,7865,422.485.600
23 gen 202464,8866,9164,8866,8066,432.274.700
22 gen 202464,3565,1064,0764,6164,252.378.900
19 gen 202465,0365,3864,2565,0364,672.299.900
18 gen 202464,4265,1163,8864,9264,561.837.700
17 gen 202464,8365,5264,5565,0264,661.603.800
16 gen 202466,0566,3464,7865,1864,822.728.900
12 gen 202466,2766,5465,9966,3565,991.514.600
11 gen 202466,2566,3165,5265,7265,361.380.100
10 gen 202466,7967,3565,6166,2765,912.201.700
09 gen 202466,7167,7266,4467,6367,261.970.200
08 gen 202467,1767,5366,7667,2266,851.846.600
05 gen 202468,3168,4566,7967,2466,871.190.400
04 gen 202468,6568,8967,9368,0567,682.409.900
03 gen 202469,4170,0768,7268,9668,581.765.400
02 gen 202468,1969,9868,1969,5469,161.818.900
29 dic 202367,9068,6467,9068,4268,041.170.800
28 dic 202367,8568,5067,7968,2367,85918.900
28 dic 20230.42 Dividendo
27 dic 202368,1168,3367,8668,2167,421.266.200
26 dic 202367,6968,6567,4468,1667,372.017.000
22 dic 202368,1969,1367,8067,8767,081.003.100
21 dic 202367,2768,0767,1167,8767,08990.200
20 dic 202367,7468,0666,9366,9466,161.093.000
19 dic 202367,8568,4167,7268,2167,421.481.500
18 dic 202367,1167,7866,5167,7166,921.623.500
15 dic 202367,6068,1966,4966,8866,103.956.900
14 dic 202370,0970,4868,2468,2867,492.475.700
13 dic 202367,5869,9167,4869,7968,981.345.300
12 dic 202367,9867,9867,1367,6866,891.273.600
11 dic 202367,1368,1367,1167,8567,061.079.900
08 dic 202367,9168,0066,7967,0966,31991.900
07 dic 202367,8068,2967,1367,7366,941.084.300
06 dic 202366,6968,0566,4967,7366,941.343.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...