MKC-V(MKC-V)
MKC-V
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $45.95 | $46.66 | $45.95 | $46.12 | 1,931 |
| 10/13/2026 | $46.42 | $48.01 | $45.54 | $45.54 | 2,801 |
| 10/12/2026 | $46.90 | $46.90 | $46.21 | $46.77 | 3,522 |
| 10/9/2026 | $46.20 | $46.74 | $46.00 | $46.73 | 3,812 |
| 10/8/2026 | $47.11 | $47.93 | $46.28 | $47.74 | 1,830 |
| 10/7/2026 | $46.21 | $47.14 | $46.21 | $46.72 | 3,424 |
| 10/6/2026 | $46.89 | $47.14 | $46.00 | $46.81 | 5,045 |
| 10/5/2026 | $45.73 | $47.75 | $45.41 | $46.66 | 11,501 |
| 10/2/2026 | $45.00 | $46.85 | $45.00 | $46.22 | 5,316 |
| 10/1/2026 | $46.42 | $46.60 | $45.50 | $45.72 | 8,009 |
| 9/30/2026 | $49.59 | $49.59 | $46.36 | $47.94 | 12,503 |
| 9/29/2026 | $49.40 | $50.03 | $49.20 | $50.03 | 1,234 |
| 9/28/2026 | $49.91 | $50.31 | $49.08 | $50.31 | 6,600 |
| 9/25/2026 | $49.02 | $49.02 | $49.02 | $49.02 | 1,150 |
| 9/24/2026 | $49.71 | $49.71 | $49.40 | $49.47 | 2,100 |
| 9/23/2026 | $50.00 | $50.32 | $49.66 | $50.30 | 6,806 |
| 9/22/2026 | $51.90 | $51.90 | $50.30 | $50.50 | 1,900 |
| 9/21/2026 | $50.30 | $51.06 | $50.21 | $50.50 | 3,700 |
| 9/18/2026 | $50.83 | $52.37 | $49.32 | $49.32 | 182,295 |
| 9/17/2026 | $51.79 | $53.94 | $51.79 | $51.80 | 4,135 |
| 9/16/2026 | $51.60 | $52.69 | $51.60 | $52.40 | 4,833 |
| 9/15/2026 | $52.50 | $54.19 | $51.85 | $51.85 | 3,600 |
| 9/14/2026 | $56.03 | $56.78 | $52.50 | $52.51 | 18,500 |
| 9/11/2026 | $57.60 | $59.99 | $55.84 | $56.53 | 37,028 |
| 9/10/2026 | $54.97 | $58.86 | $53.03 | $58.10 | 37,300 |
| 9/9/2026 | $51.05 | $58.70 | $51.05 | $55.55 | 72,307 |
| 9/8/2026 | $54.06 | $54.06 | $51.11 | $52.59 | 39,600 |
| 9/4/2026 | $53.01 | $53.01 | $51.17 | $52.19 | 3,615 |
| 9/3/2026 | $53.96 | $53.96 | $51.99 | $52.69 | 2,246 |
| 9/2/2026 | $54.36 | $54.36 | $53.65 | $53.65 | 1,137 |
| 9/1/2026 | $53.83 | $55.13 | $53.83 | $54.01 | 3,334 |
| 8/31/2026 | $54.90 | $54.93 | $53.69 | $54.20 | 5,600 |
| 8/28/2026 | $55.08 | $55.08 | $54.86 | $54.86 | 2,600 |
| 8/27/2026 | $54.10 | $54.33 | $53.94 | $54.25 | 7,523 |
| 8/26/2026 | $54.59 | $54.75 | $54.17 | $54.75 | 2,700 |
| 8/25/2026 | $55.93 | $55.93 | $53.87 | $54.76 | 4,125 |
| 8/24/2026 | $55.28 | $56.53 | $55.28 | $55.36 | 7,800 |
| 8/21/2026 | $55.25 | $56.13 | $55.25 | $55.65 | 2,000 |
| 8/20/2026 | $55.60 | $56.48 | $55.34 | $55.53 | 1,700 |
| 8/19/2026 | $56.17 | $56.60 | $55.37 | $56.05 | 4,100 |
| 8/18/2026 | $54.44 | $56.00 | $54.01 | $55.46 | 3,010 |
| 8/17/2026 | $54.76 | $55.63 | $54.30 | $54.30 | 3,800 |
| 8/14/2026 | $54.35 | $54.55 | $54.17 | $54.38 | 5,300 |
| 8/13/2026 | $52.42 | $54.71 | $52.42 | $54.01 | 5,228 |
| 8/12/2026 | $52.52 | $53.18 | $52.52 | $52.88 | 1,500 |
| 8/11/2026 | $52.00 | $53.69 | $52.00 | $52.98 | 2,715 |
| 8/10/2026 | $53.00 | $53.41 | $52.19 | $52.19 | 1,500 |
| 8/7/2026 | $52.33 | $52.87 | $52.33 | $52.83 | 1,200 |
| 8/6/2026 | $52.50 | $52.50 | $51.85 | $51.86 | 19,500 |
| 8/5/2026 | $52.33 | $52.99 | $51.70 | $52.47 | 28,100 |
| 8/4/2026 | $52.00 | $52.55 | $50.92 | $51.40 | 2,526 |
| 8/3/2026 | $50.71 | $52.85 | $50.71 | $52.85 | 2,900 |
| 7/31/2026 | $50.43 | $52.09 | $49.77 | $50.95 | 5,300 |
| 7/30/2026 | $49.90 | $50.85 | $49.90 | $50.85 | 1,231 |
| 7/29/2026 | $50.92 | $53.20 | $50.92 | $51.71 | 3,222 |
| 7/28/2026 | $51.04 | $52.04 | $51.02 | $51.13 | 3,234 |
| 7/27/2026 | $50.50 | $51.26 | $50.27 | $50.78 | 4,700 |
| 7/24/2026 | $49.74 | $51.23 | $49.74 | $50.61 | 14,000 |
| 7/23/2026 | $50.97 | $50.97 | $49.91 | $49.91 | 1,623 |
| 7/22/2026 | $52.04 | $53.80 | $51.48 | $51.60 | 9,704 |
| 7/21/2026 | $51.65 | $52.90 | $51.65 | $52.31 | 2,408 |
| 7/20/2026 | $51.37 | $52.88 | $51.37 | $52.15 | 6,224 |
| 7/17/2026 | $53.49 | $53.94 | $52.06 | $52.06 | 2,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
