Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne MKC.US
85.63-1.21(-1.39%)(czas lokalny: 29.06.2022 16:00)McCormick & Co., Inc. (Non Voting)
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.06.2022 | 86.21 | 86.21 | 82.67 | 85.63 | 2 846 760 | 0 |
| 28.06.2022 | 87.91 | 88.73 | 86.77 | 86.84 | 1 254 137 | 0 |
| 27.06.2022 | 87.72 | 88.40 | 87.21 | 87.91 | 1 272 075 | 0 |
| 24.06.2022 | 86.01 | 87.96 | 85.77 | 87.84 | 1 384 991 | 0 |
| 23.06.2022 | 83.99 | 85.71 | 83.99 | 85.50 | 956 553 | 0 |
| 22.06.2022 | 83.18 | 83.92 | 82.01 | 83.45 | 1 075 373 | 0 |
| 21.06.2022 | 82.81 | 84.35 | 82.61 | 83.57 | 1 202 082 | 0 |
| 17.06.2022 | 82.87 | 82.54 | 82.54 | 82.54 | 2 068 864 | 0 |
| 16.06.2022 | 82.37 | 83.33 | 81.59 | 82.86 | 1 431 446 | 0 |
| 15.06.2022 | 84.27 | 85.80 | 83.36 | 83.73 | 1 426 192 | 0 |
| 14.06.2022 | 86.87 | 87.03 | 83.06 | 83.80 | 1 626 264 | 0 |
| 13.06.2022 | 87.07 | 87.74 | 86.42 | 86.73 | 1 147 996 | 0 |
| 10.06.2022 | 86.36 | 88.71 | 86.13 | 87.98 | 1 044 811 | 0 |
| 09.06.2022 | 89.59 | 90.38 | 87.33 | 87.36 | 839 755 | 0 |
| 08.06.2022 | 89.34 | 90.39 | 89.03 | 89.46 | 701 983 | 0 |
| 07.06.2022 | 88.82 | 89.76 | 88.27 | 89.65 | 822 101 | 0 |
| 06.06.2022 | 90.40 | 90.48 | 89.17 | 89.73 | 783 335 | 0 |
| 03.06.2022 | 90.54 | 91.22 | 89.01 | 89.85 | 900 155 | 0 |
| 02.06.2022 | 93.00 | 91.52 | 88.69 | 91.08 | 921 208 | 0 |
| 01.06.2022 | 93.00 | 92.87 | 89.71 | 90.72 | 1 342 213 | 0 |
| 31.05.2022 | 93.00 | 93.38 | 90.94 | 92.72 | 3 650 443 | 0 |
| 27.05.2022 | 91.92 | 92.94 | 92.94 | 92.94 | 1 548 825 | 0 |
| 26.05.2022 | 93.66 | 94.52 | 91.90 | 91.96 | 1 268 103 | 0 |
| 25.05.2022 | 93.63 | 94.02 | 92.31 | 93.41 | 1 558 992 | 0 |
| 24.05.2022 | 91.65 | 93.88 | 91.65 | 93.71 | 1 084 683 | 0 |
| 23.05.2022 | 91.23 | 92.06 | 90.43 | 91.62 | 1 356 657 | 0 |
| 20.05.2022 | 90.24 | 90.59 | 88.27 | 90.32 | 1 279 628 | 0 |
| 19.05.2022 | 90.92 | 91.20 | 88.70 | 89.44 | 2 153 692 | 0 |
| 18.05.2022 | 100.12 | 100.83 | 91.31 | 91.65 | 1 925 333 | 0 |
| 17.05.2022 | 100.72 | 101.03 | 97.99 | 101.01 | 1 047 238 | 0 |
| 16.05.2022 | 100.31 | 101.40 | 100.03 | 100.94 | 707 352 | 0 |
| 13.05.2022 | 98.16 | 100.28 | 97.61 | 100.27 | 944 212 | 0 |
| 12.05.2022 | 98.37 | 98.94 | 96.47 | 97.87 | 845 310 | 0 |
| 11.05.2022 | 97.63 | 99.20 | 97.36 | 98.14 | 647 738 | 0 |
| 10.05.2022 | 98.89 | 99.68 | 97.40 | 97.97 | 804 691 | 0 |
| 09.05.2022 | 96.76 | 99.13 | 96.54 | 98.52 | 1 041 146 | 0 |
| 06.05.2022 | 96.00 | 98.20 | 95.75 | 97.54 | 944 505 | 0 |
| 05.05.2022 | 98.70 | 99.15 | 96.03 | 96.44 | 1 745 762 | 0 |
| 04.05.2022 | 97.94 | 99.62 | 97.54 | 99.45 | 779 751 | 0 |
| 03.05.2022 | 97.85 | 99.12 | 97.03 | 97.73 | 1 348 071 | 0 |
| 02.05.2022 | 101.32 | 101.60 | 96.64 | 97.94 | 1 644 003 | 0 |
| 29.04.2022 | 103.30 | 103.39 | 100.44 | 100.57 | 1 725 454 | 0 |
| 28.04.2022 | 102.37 | 103.84 | 101.70 | 103.73 | 948 173 | 0 |
| 27.04.2022 | 100.98 | 103.23 | 100.92 | 101.95 | 974 901 | 0 |
| 26.04.2022 | 102.27 | 103.01 | 100.58 | 100.59 | 1 224 178 | 0 |
| 25.04.2022 | 102.28 | 102.75 | 100.58 | 102.37 | 941 074 | 0 |
| 22.04.2022 | 104.42 | 104.81 | 102.16 | 102.28 | 1 025 773 | 0 |
| 21.04.2022 | 103.64 | 105.19 | 103.31 | 104.28 | 955 839 | 0 |
| 20.04.2022 | 101.73 | 104.98 | 101.73 | 104.00 | 1 428 127 | 0 |
| 19.04.2022 | 100.50 | 101.70 | 100.28 | 101.53 | 776 456 | 0 |
