Deutsche Märkte geschlossen

McCormick & Company, Incorporated (MKC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
191,57+2,72 (+1,44%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2020189,00192,17188,31191,57191,57540.300
24. Sept. 2020186,06192,39185,81188,85188,85620.100
23. Sept. 2020193,37193,60185,09185,49185,49705.300
22. Sept. 2020190,05192,94189,71192,39192,39677.700
21. Sept. 2020188,53190,93187,43190,40190,40592.800
18. Sept. 2020192,42194,59188,40189,96189,96895.300
17. Sept. 2020195,97196,73191,11192,73192,73885.600
16. Sept. 2020201,36202,60198,50198,68198,68528.900
15. Sept. 2020200,73203,16199,64200,35200,35533.600
14. Sept. 2020200,00202,82198,99200,10200,10522.300
11. Sept. 2020198,71199,37196,84198,64198,64373.200
10. Sept. 2020201,85202,71196,88198,19198,19396.400
09. Sept. 2020199,02205,84199,02202,69202,69623.400
08. Sept. 2020201,77201,85197,16197,52197,52587.800
04. Sept. 2020204,40205,37198,80201,85201,85575.500
03. Sept. 2020208,90211,07202,41204,01204,01445.600
02. Sept. 2020207,00210,43206,33209,78209,78423.900
01. Sept. 2020205,37206,19203,39205,93205,93325.200
31. Aug. 2020204,45206,87204,34206,20206,20379.600
28. Aug. 2020205,12205,62202,75204,59204,59286.800
27. Aug. 2020205,95207,24205,35205,45205,45262.700
26. Aug. 2020202,42206,58200,87205,50205,50414.200
25. Aug. 2020204,26204,26201,63202,78202,78291.900
24. Aug. 2020203,59204,16201,79202,84202,84330.400
21. Aug. 2020203,14203,98202,50203,15203,15357.100
20. Aug. 2020200,79204,14200,47202,89202,89367.300
19. Aug. 2020203,40203,40201,24202,52202,52305.900
18. Aug. 2020202,33204,00200,92202,49202,49301.800
17. Aug. 2020200,49203,41200,07202,30202,30458.000
14. Aug. 2020202,00203,51200,84201,55201,55418.700
13. Aug. 2020201,47202,98198,75202,04202,04499.800
12. Aug. 2020198,51203,14198,49201,66201,66430.100
11. Aug. 2020202,00202,00197,13197,77197,77392.800
10. Aug. 2020201,49202,55200,02201,82201,82439.000
07. Aug. 2020198,13201,84198,13201,55201,55621.700
06. Aug. 2020196,54199,36196,27199,05199,05347.100
05. Aug. 2020198,70198,77195,64197,25197,25493.700
04. Aug. 2020196,01198,83195,93198,26198,26368.200
03. Aug. 2020195,69197,18194,47196,29196,29440.800
31. Juli 2020193,20194,90190,93194,90194,90643.200
30. Juli 2020193,36194,09191,50193,84193,84399.500
29. Juli 2020193,92195,56193,36194,34194,34373.500
28. Juli 2020191,50195,25190,47192,99192,99582.400
27. Juli 2020193,81196,08193,19196,02196,02390.400
24. Juli 2020195,52196,51192,62193,52193,52529.100
23. Juli 2020194,20196,77194,20195,89195,89368.400
22. Juli 2020194,91194,91191,58193,82193,82657.300
21. Juli 2020194,00196,52193,05193,58193,58555.900
20. Juli 2020190,41191,71189,75191,56191,56385.600
17. Juli 2020190,75192,33189,84190,89190,89435.200
16. Juli 2020189,04190,85188,78189,72189,72329.500
15. Juli 2020190,20191,40188,62189,20189,20456.000
14. Juli 2020182,48189,83182,48189,42189,42632.000
13. Juli 2020186,49188,29182,58182,91182,91484.600
10. Juli 2020183,87186,10182,53185,91185,91408.400
09. Juli 2020182,48184,62182,34183,85183,85368.500
08. Juli 2020182,57183,75181,75183,64183,64460.100
07. Juli 2020180,82184,00180,82183,14183,14463.700
06. Juli 2020182,42183,63180,56181,57181,57501.800
02. Juli 2020181,21184,48180,63181,61181,61662.800
01. Juli 2020179,31180,78178,45179,50179,50646.100
30. Juni 2020179,83180,97177,43179,41179,41809.900
29. Juni 2020177,32182,30176,61179,38179,38860.000
26. Juni 2020180,50182,92175,28176,25176,251.447.900
25. Juni 2020174,34180,93173,56178,54178,541.453.900
24. Juni 2020172,00173,57169,15172,27172,271.012.100
23. Juni 2020175,00175,36172,17172,41172,41634.200
22. Juni 2020173,58174,79172,06172,70172,70631.000
19. Juni 2020175,54176,09172,09172,20172,20873.000
18. Juni 2020174,13174,77172,88173,88173,88396.500
17. Juni 2020173,19175,37172,89174,14174,14511.600
16. Juni 2020171,63173,75169,58172,97172,97676.700
15. Juni 2020165,28170,49165,05170,40170,40535.900
12. Juni 2020169,86169,86165,68166,54166,54522.600
11. Juni 2020172,00173,02167,19167,84167,84576.300
10. Juni 2020172,33174,38171,15172,41172,41674.000
09. Juni 2020172,93172,93170,34171,10171,10477.100
08. Juni 2020169,30173,59169,02172,77172,77685.600
05. Juni 2020170,77171,37167,87170,83170,83899.400
04. Juni 2020173,84174,27169,76170,77170,77574.400
03. Juni 2020175,31175,99173,53174,30174,30554.300
02. Juni 2020176,34177,29174,51175,42175,42704.200
01. Juni 2020176,00177,92175,04176,57176,57544.000
29. Mai 2020172,40176,23171,40175,16175,161.431.300
28. Mai 2020173,69174,12171,39172,51172,51616.700
27. Mai 2020170,79172,24169,87172,00172,00570.800
26. Mai 2020173,21174,99170,50171,03171,03608.700
22. Mai 2020170,37172,08170,15171,87171,87368.600
21. Mai 2020174,03174,03169,23170,56170,56749.200
20. Mai 2020174,07174,20171,69173,59173,59882.400
19. Mai 2020175,63177,07172,42172,52172,52705.700
18. Mai 2020179,67180,38176,19176,33176,33912.600
15. Mai 2020174,72180,18174,14177,98177,981.856.100
14. Mai 2020173,28176,59171,42175,52175,521.178.300
13. Mai 2020168,62170,64167,06168,52168,52952.000
12. Mai 2020166,13169,12165,76168,62168,621.049.400
11. Mai 2020164,66166,67163,32164,85164,85673.400
08. Mai 2020162,50164,59161,13164,03164,03533.700
07. Mai 2020161,26162,12159,55160,86160,86617.900
06. Mai 2020160,64162,53159,93160,22160,22859.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen