Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKC.US
68.57+0.11(+0.16%)(czas lokalny: 19.12.2025 16:00)McCormick & Company, Incorporated
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 68.24 | 69.13 | 68.08 | 68.57 | 114 815 | 0 |
| 18.12.2025 | 68.47 | 69.17 | 68.38 | 68.46 | 214 946 | 0 |
| 17.12.2025 | 68.64 | 69.45 | 68.44 | 68.65 | 195 719 | 0 |
| 16.12.2025 | 68.61 | 68.75 | 67.69 | 68.28 | 230 102 | 0 |
| 15.12.2025 | 67.65 | 68.66 | 67.56 | 68.45 | 165 969 | 0 |
| 12.12.2025 | 66.34 | 67.09 | 66.06 | 66.81 | 115 484 | 0 |
| 11.12.2025 | 64.59 | 66.49 | 64.59 | 65.94 | 147 426 | 0 |
| 10.12.2025 | 63.65 | 64.35 | 63.35 | 64.32 | 54 495 | 0 |
| 09.12.2025 | 63.72 | 64.17 | 62.88 | 63.49 | 48 460 | 0 |
| 08.12.2025 | 63.12 | 63.74 | 62.66 | 63.61 | 69 687 | 0 |
| 05.12.2025 | 63.37 | 63.86 | 63.14 | 63.32 | 103 402 | 0 |
| 04.12.2025 | 64.45 | 64.62 | 63.14 | 63.43 | 74 162 | 0 |
| 03.12.2025 | 65.77 | 66.00 | 64.05 | 64.13 | 90 977 | 0 |
| 02.12.2025 | 66.13 | 66.22 | 65.07 | 65.46 | 85 616 | 0 |
| 01.12.2025 | 67.14 | 67.14 | 66.15 | 66.39 | 105 517 | 0 |
| 28.11.2025 | 67.27 | 67.69 | 67.23 | 67.47 | 24 624 | 0 |
| 26.11.2025 | 67.19 | 67.61 | 66.83 | 67.29 | 50 190 | 0 |
| 25.11.2025 | 67.06 | 68.15 | 66.66 | 67.16 | 130 702 | 0 |
| 24.11.2025 | 67.67 | 67.85 | 66.92 | 66.93 | 167 855 | 0 |
| 21.11.2025 | 67.70 | 68.86 | 67.64 | 68.16 | 165 003 | 0 |
| 20.11.2025 | 66.80 | 67.67 | 66.56 | 67.47 | 151 313 | 0 |
| 19.11.2025 | 65.39 | 67.12 | 65.39 | 66.75 | 299 190 | 0 |
| 18.11.2025 | 64.80 | 65.22 | 64.15 | 65.10 | 285 381 | 0 |
| 17.11.2025 | 65.69 | 66.25 | 64.21 | 64.59 | 170 624 | 0 |
| 14.11.2025 | 66.48 | 66.51 | 65.10 | 65.32 | 324 378 | 0 |
| 13.11.2025 | 65.57 | 66.71 | 65.57 | 66.10 | 392 778 | 0 |
| 12.11.2025 | 65.86 | 66.39 | 65.54 | 65.89 | 376 356 | 0 |
| 11.11.2025 | 64.81 | 65.86 | 64.69 | 65.69 | 342 378 | 0 |
| 10.11.2025 | 64.94 | 65.03 | 64.24 | 64.30 | 155 196 | 0 |
| 07.11.2025 | 64.22 | 65.56 | 64.12 | 65.05 | 166 488 | 0 |
| 06.11.2025 | 64.30 | 64.94 | 63.46 | 64.05 | 260 325 | 0 |
| 05.11.2025 | 63.75 | 65.36 | 63.58 | 64.58 | 291 636 | 0 |
| 04.11.2025 | 63.85 | 64.16 | 63.48 | 64.02 | 179 286 | 0 |
| 03.11.2025 | 63.55 | 64.48 | 63.27 | 63.85 | 193 302 | 0 |
| 31.10.2025 | 63.58 | 64.47 | 63.21 | 64.17 | 181 752 | 0 |
| 30.10.2025 | 63.79 | 64.79 | 63.79 | 64.08 | 188 634 | 0 |
| 29.10.2025 | 65.39 | 65.39 | 63.64 | 63.80 | 108 847 | 0 |
| 28.10.2025 | 66.81 | 66.81 | 65.90 | 66.00 | 91 360 | 0 |
| 27.10.2025 | 66.86 | 67.23 | 66.28 | 67.14 | 70 385 | 0 |
| 24.10.2025 | 67.39 | 67.81 | 66.81 | 66.84 | 79 948 | 0 |
| 23.10.2025 | 68.41 | 68.41 | 66.95 | 67.38 | 88 512 | 0 |
| 22.10.2025 | 67.00 | 68.92 | 67.00 | 68.60 | 137 360 | 0 |
| 21.10.2025 | 67.66 | 67.75 | 66.84 | 66.91 | 103 908 | 0 |
| 20.10.2025 | 67.67 | 67.87 | 67.37 | 67.75 | 43 423 | 0 |
| 17.10.2025 | 66.83 | 67.61 | 66.36 | 67.53 | 120 792 | 0 |
| 16.10.2025 | 65.43 | 66.91 | 65.43 | 66.59 | 231 432 | 0 |
| 15.10.2025 | 65.53 | 66.17 | 64.84 | 65.27 | 201 614 | 0 |
| 14.10.2025 | 64.80 | 65.87 | 64.29 | 65.81 | 210 310 | 0 |
| 13.10.2025 | 66.58 | 66.62 | 65.32 | 65.38 | 187 218 | 0 |
| 10.10.2025 | 66.46 | 67.09 | 66.07 | 66.69 | 308 034 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
