MKC(MKC)
MKC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $53.46 | $53.99 | $52.64 | $53.27 | 3.97M |
| 4/15/2026 | $53.69 | $53.85 | $52.88 | $53.34 | 3.51M |
| 4/14/2026 | $53.57 | $54.70 | $53.18 | $53.84 | 4.58M |
| 4/13/2026 | $53.71 | $54.71 | $52.84 | $54.11 | 5.91M |
| 4/10/2026 | $51.69 | $53.91 | $51.57 | $53.71 | 7.44M |
| 4/9/2026 | $50.30 | $51.62 | $49.65 | $51.44 | 5.98M |
| 4/8/2026 | $51.68 | $51.98 | $50.39 | $50.51 | 6.07M |
| 4/7/2026 | $50.83 | $51.50 | $50.50 | $51.02 | 4.22M |
| 4/6/2026 | $48.79 | $51.09 | $48.58 | $50.80 | 5.92M |
| 4/2/2026 | $48.00 | $48.85 | $47.52 | $48.85 | 6.33M |
| 4/1/2026 | $50.25 | $50.98 | $48.05 | $48.38 | 11.37M |
| 3/31/2026 | $50.27 | $52.27 | $48.31 | $50.44 | 12.09M |
| 3/30/2026 | $53.08 | $54.01 | $52.50 | $53.72 | 5.56M |
| 3/27/2026 | $51.64 | $54.03 | $51.50 | $53.07 | 4.86M |
| 3/26/2026 | $52.40 | $53.26 | $51.50 | $51.58 | 4.04M |
| 3/25/2026 | $52.46 | $52.79 | $51.29 | $52.78 | 4.18M |
| 3/24/2026 | $53.02 | $53.74 | $51.80 | $52.11 | 3.69M |
| 3/23/2026 | $54.00 | $54.35 | $53.00 | $53.25 | 4.41M |
| 3/20/2026 | $54.10 | $54.30 | $52.63 | $53.23 | 10.77M |
| 3/19/2026 | $55.00 | $55.33 | $53.59 | $54.05 | 4.25M |
| 3/18/2026 | $56.82 | $56.88 | $55.04 | $55.06 | 2.76M |
| 3/17/2026 | $57.94 | $58.00 | $56.99 | $57.08 | 2.44M |
| 3/16/2026 | $58.50 | $58.70 | $56.68 | $57.69 | 3.64M |
| 3/13/2026 | $58.08 | $59.04 | $57.92 | $58.29 | 3.00M |
| 3/12/2026 | $59.44 | $59.95 | $57.29 | $57.32 | 5.45M |
| 3/11/2026 | $62.77 | $63.03 | $59.82 | $59.93 | 3.74M |
| 3/10/2026 | $63.86 | $64.44 | $62.88 | $63.39 | 2.06M |
| 3/9/2026 | $64.08 | $64.81 | $63.50 | $64.18 | 2.06M |
| 3/6/2026 | $65.11 | $65.54 | $63.71 | $64.85 | 2.06M |
| 3/5/2026 | $65.00 | $65.83 | $64.64 | $65.27 | 2.12M |
| 3/4/2026 | $67.62 | $67.89 | $65.33 | $65.70 | 3.07M |
| 3/3/2026 | $69.90 | $69.90 | $67.47 | $67.67 | 2.99M |
| 3/2/2026 | $70.67 | $70.75 | $68.84 | $69.90 | 1.99M |
| 2/27/2026 | $69.31 | $71.33 | $69.22 | $71.04 | 3.76M |
| 2/26/2026 | $69.46 | $70.13 | $68.58 | $69.26 | 1.95M |
| 2/25/2026 | $69.68 | $70.00 | $68.26 | $69.03 | 2.34M |
| 2/24/2026 | $69.61 | $70.48 | $69.37 | $70.00 | 1.51M |
| 2/23/2026 | $67.91 | $69.91 | $67.53 | $69.53 | 2.97M |
| 2/20/2026 | $68.96 | $69.40 | $68.19 | $68.50 | 3.80M |
| 2/19/2026 | $70.13 | $70.68 | $68.41 | $68.49 | 3.20M |
| 2/18/2026 | $69.69 | $70.26 | $69.36 | $70.02 | 2.94M |
| 2/17/2026 | $71.51 | $71.83 | $67.77 | $69.19 | 4.16M |
| 2/13/2026 | $71.63 | $72.41 | $70.81 | $71.49 | 4.08M |
| 2/12/2026 | $70.53 | $72.15 | $70.16 | $71.65 | 3.87M |
| 2/11/2026 | $68.76 | $70.59 | $68.31 | $70.53 | 3.10M |
| 2/10/2026 | $67.92 | $69.06 | $67.55 | $68.96 | 4.76M |
| 2/9/2026 | $67.49 | $68.24 | $66.66 | $67.83 | 2.42M |
| 2/6/2026 | $66.77 | $68.36 | $66.60 | $67.42 | 3.56M |
| 2/5/2026 | $67.00 | $67.34 | $65.78 | $66.98 | 4.39M |
| 2/4/2026 | $63.74 | $66.60 | $63.74 | $66.58 | 5.35M |
| 2/3/2026 | $60.26 | $63.35 | $60.15 | $63.29 | 4.67M |
| 2/2/2026 | $61.82 | $62.02 | $60.74 | $61.10 | 4.06M |
| 1/30/2026 | $61.17 | $61.93 | $60.80 | $61.83 | 4.94M |
| 1/29/2026 | $61.86 | $62.31 | $61.15 | $61.32 | 2.74M |
| 1/28/2026 | $63.30 | $63.62 | $61.45 | $61.86 | 4.10M |
| 1/27/2026 | $60.82 | $63.43 | $60.53 | $63.41 | 6.23M |
| 1/26/2026 | $61.25 | $61.80 | $60.79 | $60.97 | 4.27M |
| 1/23/2026 | $61.02 | $61.68 | $59.62 | $60.79 | 6.50M |
| 1/22/2026 | $63.29 | $65.72 | $60.59 | $61.20 | 17.06M |
| 1/21/2026 | $67.58 | $67.65 | $65.72 | $66.56 | 6.75M |
| 1/20/2026 | $67.04 | $67.97 | $66.55 | $67.83 | 5.55M |