Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKC.US
73.32+0.57(+0.78%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 73.00 | 73.39 | 72.26 | 73.32 | 1 573 908 | 0 |
15.07.2024 | 71.38 | 73.59 | 71.16 | 72.75 | 4 089 898 | 0 |
12.07.2024 | 71.80 | 72.22 | 71.30 | 71.45 | 2 083 398 | 0 |
11.07.2024 | 71.39 | 71.78 | 70.84 | 71.19 | 1 867 709 | 0 |
10.07.2024 | 70.42 | 71.67 | 70.15 | 71.33 | 2 104 097 | 0 |
09.07.2024 | 69.40 | 70.25 | 69.00 | 70.07 | 1 540 161 | 0 |
08.07.2024 | 70.68 | 70.61 | 69.33 | 69.44 | 1 922 146 | 0 |
05.07.2024 | 69.92 | 70.92 | 69.41 | 70.88 | 1 551 880 | 0 |
03.07.2024 | 70.36 | 70.62 | 69.53 | 69.87 | 1 059 623 | 0 |
02.07.2024 | 69.89 | 70.67 | 69.62 | 70.24 | 1 784 676 | 0 |
01.07.2024 | 70.85 | 72.30 | 69.92 | 69.95 | 2 402 593 | 0 |
28.06.2024 | 70.80 | 71.06 | 70.05 | 70.94 | 4 086 542 | 0 |
27.06.2024 | 72.00 | 72.11 | 70.07 | 70.60 | 5 695 517 | 0 |
26.06.2024 | 67.22 | 67.99 | 66.88 | 67.67 | 3 042 558 | 0 |
25.06.2024 | 68.88 | 69.76 | 68.42 | 68.54 | 2 037 476 | 0 |
24.06.2024 | 68.59 | 70.13 | 68.27 | 69.20 | 2 244 588 | 0 |
21.06.2024 | 68.81 | 69.75 | 68.23 | 68.68 | 2 280 589 | 0 |
20.06.2024 | 68.36 | 69.10 | 68.13 | 68.56 | 1 771 797 | 0 |
18.06.2024 | 69.04 | 68.63 | 68.63 | 68.63 | 2 034 544 | 0 |
17.06.2024 | 67.52 | 69.53 | 67.50 | 69.48 | 1 945 411 | 0 |
14.06.2024 | 67.76 | 67.92 | 67.02 | 67.79 | 1 374 648 | 0 |
13.06.2024 | 68.98 | 68.98 | 67.55 | 67.92 | 1 459 985 | 0 |
12.06.2024 | 69.91 | 70.31 | 68.65 | 69.06 | 2 473 030 | 0 |
11.06.2024 | 67.98 | 69.24 | 67.79 | 69.20 | 1 419 277 | 0 |
10.06.2024 | 68.37 | 68.40 | 67.25 | 68.11 | 1 251 668 | 0 |
07.06.2024 | 68.84 | 69.30 | 68.50 | 68.58 | 1 172 451 | 0 |
06.06.2024 | 68.58 | 69.48 | 68.27 | 69.22 | 2 133 018 | 0 |
05.06.2024 | 68.64 | 68.66 | 67.41 | 68.31 | 2 663 461 | 0 |
04.06.2024 | 71.00 | 71.20 | 68.46 | 68.87 | 3 309 835 | 0 |
03.06.2024 | 72.26 | 72.85 | 71.30 | 71.90 | 1 622 223 | 0 |
31.05.2024 | 70.71 | 72.54 | 70.65 | 72.22 | 4 075 178 | 0 |
30.05.2024 | 70.38 | 71.14 | 70.06 | 70.72 | 1 783 243 | 0 |
29.05.2024 | 70.92 | 71.30 | 70.09 | 70.18 | 1 314 837 | 0 |
28.05.2024 | 71.87 | 72.16 | 71.00 | 71.31 | 1 537 700 | 0 |
24.05.2024 | 72.37 | 72.21 | 72.21 | 72.21 | 1 053 823 | 0 |
23.05.2024 | 72.99 | 73.93 | 72.06 | 72.15 | 1 345 126 | 0 |
22.05.2024 | 73.60 | 74.02 | 73.25 | 73.64 | 1 798 364 | 0 |
21.05.2024 | 74.33 | 74.65 | 73.46 | 74.00 | 1 423 541 | 0 |
20.05.2024 | 73.93 | 74.59 | 73.37 | 74.27 | 2 095 867 | 0 |
17.05.2024 | 74.67 | 74.69 | 73.89 | 74.01 | 1 260 604 | 0 |
16.05.2024 | 74.99 | 75.44 | 74.47 | 74.48 | 1 414 424 | 0 |
15.05.2024 | 74.78 | 75.15 | 74.33 | 74.63 | 1 029 428 | 0 |
14.05.2024 | 75.97 | 76.30 | 74.31 | 74.60 | 1 037 389 | 0 |
13.05.2024 | 76.27 | 76.76 | 75.67 | 75.74 | 879 875 | 0 |
10.05.2024 | 75.34 | 76.21 | 75.25 | 76.15 | 793 080 | 0 |
09.05.2024 | 75.64 | 75.78 | 74.16 | 75.34 | 1 047 473 | 0 |
08.05.2024 | 76.33 | 76.84 | 75.51 | 75.56 | 1 331 092 | 0 |
07.05.2024 | 76.24 | 76.58 | 75.76 | 76.18 | 1 484 290 | 0 |
06.05.2024 | 75.52 | 75.95 | 74.98 | 75.76 | 1 637 365 | 0 |
03.05.2024 | 75.31 | 76.14 | 75.01 | 75.45 | 1 584 325 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus