Deutsche Märkte schließen in 2 Stunden 39 Minuten

McCormick & Company, Incorporated (MKC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,69+0,77 (+1,04%)
Börsenschluss: 04:00PM EDT
75,10 +0,41 (+0,55%)
Vorbörslich: 08:01AM EDT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Apr. 202474,2175,3673,9174,6974,691.715.000
19. Apr. 202473,1974,1872,7373,9273,921.726.900
18. Apr. 202472,7672,9572,3772,7072,701.330.400
17. Apr. 202472,2272,3971,6472,2772,271.158.800
16. Apr. 202472,0972,4771,6871,8071,801.217.900
15. Apr. 202472,0772,5971,3971,9171,911.912.500
12. Apr. 202473,1973,1971,3671,7671,761.708.000
11. Apr. 202474,9074,9072,9073,4273,421.719.000
10. Apr. 202475,0075,3874,2274,7874,781.235.100
09. Apr. 202475,8976,0375,2675,6375,631.045.800
08. Apr. 202475,4076,3475,3775,6375,631.279.400
05. Apr. 202475,9475,9874,6375,4775,471.616.900
05. Apr. 20240.42 Dividende
04. Apr. 202476,3577,0475,7276,4175,991.856.200
03. Apr. 202478,0078,2275,9876,2575,831.934.400
02. Apr. 202477,5878,4176,9378,2777,843.759.000
01. Apr. 202475,7976,9775,2876,6276,202.306.900
28. März 202476,7977,4676,4776,8176,392.583.900
27. März 202477,7577,7775,2176,0375,614.352.500
26. März 202474,8577,7573,7577,3076,886.318.400
25. März 202470,2870,9469,5469,9469,564.910.700
22. März 202469,7270,1269,5070,0369,651.577.000
21. März 202468,6169,7167,9469,4869,101.731.500
20. März 202469,6570,5468,3468,7368,352.096.100
19. März 202468,0869,5767,7069,4069,021.846.700
18. März 202468,1669,1767,9668,1267,752.081.300
15. März 202467,4968,4367,0268,1767,803.794.600
14. März 202468,3968,8667,6967,9867,611.987.000
13. März 202469,2970,1468,5868,6768,292.311.100
12. März 202469,5870,5068,9368,9668,581.471.500
11. März 202468,5670,0068,5669,8969,511.554.600
08. März 202468,2768,9267,9768,5868,20957.600
07. März 202468,6768,6867,6768,3968,011.232.300
06. März 202469,4369,5067,8268,3167,931.558.200
05. März 202468,7369,1668,3568,9068,521.841.900
04. März 202467,6868,5367,5368,4868,101.233.500
01. März 202468,6568,7267,5667,8167,441.325.900
29. Feb. 202468,2469,0567,6368,8668,482.743.500
28. Feb. 202467,6568,2467,3367,7367,361.397.000
27. Feb. 202468,0068,1067,5367,8467,471.053.900
26. Feb. 202467,9768,5067,3567,8867,511.319.900
23. Feb. 202467,6668,7167,4768,0867,712.966.100
22. Feb. 202467,0967,8365,7267,7967,422.089.000
21. Feb. 202468,3668,3666,9367,5367,162.292.200
20. Feb. 202466,2468,2066,2468,0667,692.326.500
16. Feb. 202465,2666,7464,8666,1565,791.746.600
15. Feb. 202465,5066,4264,9365,5565,192.016.000
14. Feb. 202465,5665,5664,4464,9964,631.325.200
13. Feb. 202465,9566,4164,3365,3564,991.990.400
12. Feb. 202464,6066,0964,5066,0765,711.850.500
09. Feb. 202466,0066,0064,3364,6564,292.111.100
08. Feb. 202465,5966,2165,2665,8265,461.937.000
07. Feb. 202467,3467,3665,5265,6265,261.544.100
06. Feb. 202465,9267,8965,8667,0566,681.719.100
05. Feb. 202467,2967,3965,8465,8565,491.523.700
02. Feb. 202468,5968,9467,1167,6867,312.293.900
01. Feb. 202467,6968,7167,0568,6968,311.855.200
31. Jan. 202468,9169,1467,9468,1667,792.795.500
30. Jan. 202468,1969,8768,1569,2768,892.967.900
29. Jan. 202469,2869,3668,2868,5868,202.598.400
26. Jan. 202468,8469,3368,0569,0868,702.894.400
25. Jan. 202466,5169,5266,5168,6068,224.464.200
24. Jan. 202466,9367,0065,7865,7865,422.485.600
23. Jan. 202464,8866,9164,8866,8066,432.274.700
22. Jan. 202464,3565,1064,0764,6164,252.378.900
19. Jan. 202465,0365,3864,2565,0364,672.299.900
18. Jan. 202464,4265,1163,8864,9264,561.837.700
17. Jan. 202464,8365,5264,5565,0264,661.603.800
16. Jan. 202466,0566,3464,7865,1864,822.728.900
12. Jan. 202466,2766,5465,9966,3565,991.514.600
11. Jan. 202466,2566,3165,5265,7265,361.380.100
10. Jan. 202466,7967,3565,6166,2765,912.201.700
09. Jan. 202466,7167,7266,4467,6367,261.970.200
08. Jan. 202467,1767,5366,7667,2266,851.846.600
05. Jan. 202468,3168,4566,7967,2466,871.190.400
04. Jan. 202468,6568,8967,9368,0567,682.409.900
03. Jan. 202469,4170,0768,7268,9668,581.765.400
02. Jan. 202468,1969,9868,1969,5469,161.818.900
29. Dez. 202367,9068,6467,9068,4268,041.170.800
28. Dez. 202367,8568,5067,7968,2367,85918.900
28. Dez. 20230.42 Dividende
27. Dez. 202368,1168,3367,8668,2167,421.266.200
26. Dez. 202367,6968,6567,4468,1667,372.017.000
22. Dez. 202368,1969,1367,8067,8767,081.003.100
21. Dez. 202367,2768,0767,1167,8767,08990.200
20. Dez. 202367,7468,0666,9366,9466,161.093.000
19. Dez. 202367,8568,4167,7268,2167,421.481.500
18. Dez. 202367,1167,7866,5167,7166,921.623.500
15. Dez. 202367,6068,1966,4966,8866,103.956.900
14. Dez. 202370,0970,4868,2468,2867,492.475.700
13. Dez. 202367,5869,9167,4869,7968,981.345.300
12. Dez. 202367,9867,9867,1367,6866,891.273.600
11. Dez. 202367,1368,1367,1167,8567,061.079.900
08. Dez. 202367,9168,0066,7967,0966,31991.900
07. Dez. 202367,8068,2967,1367,7366,941.084.300
06. Dez. 202366,6968,0566,4967,7366,941.343.400
05. Dez. 202366,9467,4066,3666,6565,881.306.900
04. Dez. 202365,7867,0165,7466,7966,012.029.300
01. Dez. 202364,9166,0064,5865,9965,221.608.400
30. Nov. 202364,2864,8863,6764,8364,082.406.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...