Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKC.US
74.69+0.77(+1.04%)(czas lokalny: 22.04.2024 16:00)McCormick & Co., Inc. (Non Voting)
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 74.21 | 75.36 | 73.91 | 74.69 | 1 714 974 | 0 |
19.04.2024 | 73.19 | 74.18 | 72.73 | 73.92 | 1 714 808 | 0 |
18.04.2024 | 72.76 | 72.95 | 72.37 | 72.70 | 1 329 593 | 0 |
17.04.2024 | 72.22 | 72.39 | 71.64 | 72.27 | 1 153 206 | 0 |
16.04.2024 | 72.09 | 72.47 | 71.68 | 71.80 | 1 202 432 | 0 |
15.04.2024 | 72.07 | 72.59 | 71.39 | 71.91 | 1 911 478 | 0 |
12.04.2024 | 73.19 | 73.19 | 71.36 | 71.76 | 1 706 607 | 0 |
11.04.2024 | 74.90 | 74.90 | 72.90 | 73.42 | 1 697 119 | 0 |
10.04.2024 | 75.00 | 75.39 | 74.22 | 74.78 | 1 235 044 | 0 |
09.04.2024 | 75.89 | 76.03 | 75.26 | 75.63 | 1 045 758 | 0 |
08.04.2024 | 75.40 | 76.34 | 75.37 | 75.63 | 1 276 984 | 0 |
05.04.2024 | 75.94 | 76.04 | 74.63 | 75.47 | 1 600 883 | 0 |
04.04.2024 | 76.35 | 77.04 | 75.72 | 76.41 | 1 856 101 | 0 |
03.04.2024 | 78.00 | 78.22 | 75.98 | 76.25 | 1 826 305 | 0 |
02.04.2024 | 77.58 | 78.41 | 76.93 | 78.27 | 3 728 384 | 0 |
01.04.2024 | 75.79 | 76.97 | 75.28 | 76.62 | 2 277 330 | 0 |
28.03.2024 | 76.79 | 76.81 | 76.81 | 76.81 | 2 583 936 | 0 |
27.03.2024 | 77.75 | 77.77 | 75.21 | 76.03 | 4 352 356 | 0 |
26.03.2024 | 75.00 | 77.75 | 73.75 | 77.30 | 6 304 769 | 0 |
25.03.2024 | 70.28 | 70.94 | 69.54 | 69.94 | 4 875 316 | 0 |
22.03.2024 | 69.72 | 70.12 | 69.48 | 70.03 | 1 576 974 | 0 |
21.03.2024 | 68.61 | 69.71 | 67.94 | 69.48 | 1 730 969 | 0 |
20.03.2024 | 69.65 | 70.54 | 68.34 | 68.73 | 2 079 915 | 0 |
19.03.2024 | 68.08 | 69.57 | 67.70 | 69.40 | 1 846 732 | 0 |
18.03.2024 | 68.16 | 69.17 | 67.96 | 68.12 | 2 080 895 | 0 |
15.03.2024 | 67.49 | 68.43 | 67.02 | 68.17 | 3 785 527 | 0 |
14.03.2024 | 68.39 | 68.86 | 67.69 | 67.98 | 1 986 981 | 0 |
13.03.2024 | 69.29 | 70.14 | 68.58 | 68.67 | 2 311 129 | 0 |
12.03.2024 | 69.58 | 70.50 | 68.93 | 68.96 | 1 471 524 | 0 |
11.03.2024 | 68.56 | 70.00 | 68.57 | 69.89 | 1 549 729 | 0 |
08.03.2024 | 68.27 | 68.92 | 67.97 | 68.58 | 953 657 | 0 |
07.03.2024 | 68.67 | 68.68 | 67.67 | 68.39 | 1 232 275 | 0 |
06.03.2024 | 69.43 | 69.50 | 67.81 | 68.31 | 1 512 471 | 0 |
05.03.2024 | 68.73 | 69.16 | 68.34 | 68.90 | 1 432 911 | 0 |
04.03.2024 | 67.63 | 68.53 | 67.53 | 68.48 | 1 233 466 | 0 |
01.03.2024 | 68.65 | 68.75 | 67.56 | 67.81 | 1 325 861 | 0 |
29.02.2024 | 68.14 | 69.05 | 67.63 | 68.86 | 2 698 167 | 0 |
28.02.2024 | 67.65 | 68.24 | 67.33 | 67.73 | 1 248 518 | 0 |
27.02.2024 | 68.00 | 68.10 | 67.53 | 67.84 | 814 037 | 0 |
26.02.2024 | 67.97 | 68.50 | 67.33 | 67.88 | 1 319 865 | 0 |
23.02.2024 | 67.66 | 68.71 | 67.47 | 68.08 | 2 966 083 | 0 |
22.02.2024 | 67.09 | 67.83 | 65.72 | 67.79 | 1 945 441 | 0 |
21.02.2024 | 68.36 | 68.36 | 66.93 | 67.53 | 2 131 730 | 0 |
20.02.2024 | 66.41 | 68.20 | 66.23 | 68.06 | 2 100 976 | 0 |
16.02.2024 | 65.26 | 66.15 | 66.15 | 66.15 | 1 746 645 | 0 |
15.02.2024 | 65.50 | 66.42 | 64.93 | 65.55 | 1 926 700 | 0 |
14.02.2024 | 65.18 | 65.56 | 64.44 | 64.99 | 1 165 764 | 0 |
13.02.2024 | 65.95 | 66.41 | 64.33 | 65.35 | 1 980 154 | 0 |
12.02.2024 | 64.60 | 66.09 | 64.50 | 66.07 | 1 834 908 | 0 |
09.02.2024 | 65.94 | 66.00 | 64.33 | 64.65 | 2 110 995 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus