McCormick & Company Inc (MKC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1 228 153 |
-2,62%
|
49,50
|
47,76
|
49,53
|
47,805
|
| 23/09/2026 |
1 431 777 |
-0,67%
|
48,997
|
48,51
|
49,765
|
49,09
|
| 22/09/2026 |
1 058 104 |
1,08%
|
49,00
|
49,00
|
49,59
|
49,42
|
| 21/09/2026 |
1 414 577 |
0,40%
|
48,5068
|
48,5068
|
49,47
|
48,89
|
| 18/09/2026 |
1 298 375 |
-1,82%
|
49,497
|
48,72
|
49,70
|
48,72
|
| 17/09/2026 |
1 114 265 |
-0,64%
|
50,50
|
49,70
|
50,50
|
49,70
|
| 16/09/2026 |
1 226 505 |
0,43%
|
49,8899
|
49,79
|
51,25
|
50,06
|
| 15/09/2026 |
1 721 735 |
-1,05%
|
50,02
|
49,55
|
50,43
|
49,86
|
| 14/09/2026 |
2 000 261 |
-1,81%
|
52,3492
|
50,221
|
52,845
|
50,39
|
| 11/09/2026 |
1 492 059 |
0,43%
|
51,61
|
50,7049
|
51,705
|
51,32
|
| 10/09/2026 |
1 292 823 |
-0,74%
|
52,10
|
50,82
|
52,10
|
51,10
|
| 09/09/2026 |
1 089 547 |
-0,81%
|
53,23
|
51,12
|
53,23
|
51,48
|
| 08/09/2026 |
1 255 633 |
-0,21%
|
51,88
|
51,02
|
52,29
|
51,90
|
| 04/09/2026 |
1 264 333 |
-1,01%
|
52,45
|
51,51
|
52,76
|
52,08
|
| 03/09/2026 |
1 082 896 |
-2,32%
|
53,40
|
52,20
|
53,93
|
52,58
|
| 02/09/2026 |
786 665 |
-0,98%
|
54,504
|
53,60
|
54,785
|
53,80
|
| 01/09/2026 |
1 059 191 |
-0,07%
|
54,3268
|
54,13
|
55,19
|
54,26
|
| 31/08/2026 |
1 292 447 |
-1,92%
|
55,50
|
53,61
|
55,50
|
54,22
|
| 28/08/2026 |
900 252 |
1,45%
|
55,0168
|
54,71
|
55,66
|
55,33
|
| 27/08/2026 |
937 907 |
-1,02%
|
54,67
|
53,81
|
54,81
|
54,54
|
| 26/08/2026 |
1 562 227 |
1,09%
|
54,50
|
53,80
|
55,245
|
55,10
|
| 25/08/2026 |
1 079 814 |
-3,06%
|
55,91
|
54,335
|
56,04
|
54,48
|
| 24/08/2026 |
756 788 |
1,43%
|
55,45
|
55,45
|
56,38
|
56,20
|
| 21/08/2026 |
1 140 477 |
0,27%
|
55,61
|
54,90
|
56,43
|
55,41
|
| 20/08/2026 |
1 388 967 |
-2,21%
|
55,6693
|
54,86
|
56,87
|
55,22
|
| 19/08/2026 |
1 157 323 |
2,17%
|
55,83
|
55,18
|
56,68
|
56,48
|
| 18/08/2026 |
1 262 019 |
2,48%
|
55,3525
|
55,28
|
56,07
|
55,28
|
| 17/08/2026 |
1 506 126 |
-1,34%
|
54,50
|
53,92
|
55,23
|
54,00
|
| 14/08/2026 |
795 112 |
0,40%
|
54,50
|
54,225
|
54,73
|
54,67
|
| 13/08/2026 |
1 110 483 |
2,79%
|
53,81
|
52,31
|
54,74
|
54,45
|
| 12/08/2026 |
858 909 |
0,07%
|
53,70
|
52,03
|
53,70
|
52,97
|
| 11/08/2026 |
730 738 |
-0,41%
|
53,68
|
52,24
|
53,68
|
52,89
|
| 10/08/2026 |
1 023 073 |
0,30%
|
53,20
|
52,57
|
53,68
|
53,13
|
| 07/08/2026 |
553 941 |
1,24%
|
52,30
|
51,905
|
53,30
|
52,945
|
| 06/08/2026 |
853 749 |
-0,52%
|
52,77
|
51,71
|
53,1565
|
52,28
|
| 05/08/2026 |
898 504 |
1,10%
|
52,45
|
51,655
|
52,82
|
52,54
|
| 04/08/2026 |
975 072 |
1,15%
|
51,30
|
50,49
|
52,20
|
52,06
|
| 03/08/2026 |
1 456 300 |
1,22%
|
50,7117
|
50,7117
|
52,75
|
51,52
|
| 31/07/2026 |
843 036 |
-0,12%
|
50,46
|
50,815
|
51,27
|
50,90
|
| 30/07/2026 |
1 211 586 |
-1,91%
|
50,90
|
49,76
|
51,99
|
50,96
|
| 29/07/2026 |
2 212 962 |
0,92%
|
51,03
|
50,96
|
53,13
|
51,99
|
| 28/07/2026 |
2 519 018 |
1,85%
|
51,57
|
50,66
|
52,12
|
51,53
|
| 27/07/2026 |
2 133 460 |
1,30%
|
51,40
|
50,44
|
51,46
|
50,61
|
| 24/07/2026 |
1 379 384 |
-0,40%
|
50,48
|
49,825
|
51,13
|
49,96
|
| 23/07/2026 |
1 534 293 |
-3,53%
|
52,3189
|
49,69
|
52,39
|
50,19
|
| 22/07/2026 |
927 694 |
-1,15%
|
53,5528
|
51,605
|
53,5528
|
52,02
|
| 21/07/2026 |
1 104 561 |
0,29%
|
52,20
|
51,51
|
52,60
|
52,35
|
| 20/07/2026 |
1 834 461 |
1,08%
|
51,63
|
51,17
|
52,71
|
52,24
|
| 17/07/2026 |
2 134 494 |
-2,17%
|
53,1355
|
51,45
|
54,08
|
51,70
|
| 16/07/2026 |
1 621 234 |
3,96%
|
51,21
|
51,21
|
52,97
|
52,90
|
| 15/07/2026 |
1 797 083 |
-3,65%
|
52,772
|
50,555
|
52,772
|
50,92
|
| 14/07/2026 |
1 115 961 |
-1,67%
|
53,5312
|
52,82
|
53,75
|
52,85
|
| 13/07/2026 |
2 038 166 |
2,48%
|
52,70
|
52,70
|
54,055
|
53,75
|
| 10/07/2026 |
1 832 138 |
1,77%
|
51,7065
|
51,44
|
52,93
|
52,45
|
| 09/07/2026 |
1 371 913 |
0,01%
|
51,57
|
50,125
|
52,20
|
51,54
|
| 08/07/2026 |
1 245 705 |
-1,20%
|
53,00
|
51,365
|
53,00
|
51,57
|
| 07/07/2026 |
1 498 390 |
1,01%
|
52,83
|
52,22
|
53,8775
|
52,22
|
| 06/07/2026 |
1 225 772 |
-2,22%
|
52,9768
|
50,78
|
53,00
|
51,78
|
| 02/07/2026 |
2 154 000 |
0,95%
|
53,19
|
52,41
|
53,88
|
52,97
|
| 01/07/2026 |
2 732 062 |
4,84%
|
51,28
|
50,92
|
52,91
|
52,91
|
| 30/06/2026 |
1 698 023 |
-3,15%
|
52,07
|
49,8903
|
52,08
|
50,42
|
| 29/06/2026 |
2 135 833 |
2,22%
|
50,99
|
50,69
|
52,40
|
52,06
|
| 26/06/2026 |
2 868 489 |
5,47%
|
49,1523
|
48,75
|
51,15
|
51,05
|
| 25/06/2026 |
4 153 789 |
1,27%
|
48,62
|
48,08
|
50,28
|
48,35
|
| 24/06/2026 |
5 360 045 |
0,14%
|
47,382
|
47,22
|
48,64
|
47,60
|
| 23/06/2026 |
2 073 953 |
3,60%
|
46,40
|
46,20
|
47,62
|
47,38
|
| 18/06/2026 |
2 377 971 |
0,39%
|
46,57
|
45,73
|
47,165
|
45,73
|
| 17/06/2026 |
2 144 819 |
-1,64%
|
47,55
|
45,86
|
47,58
|
46,49
|
| 16/06/2026 |
1 562 354 |
-1,53%
|
48,99
|
46,89
|
48,99
|
47,19
|
| 15/06/2026 |
1 520 232 |
-2,24%
|
48,70
|
47,45
|
48,80
|
47,87
|
| 12/06/2026 |
1 124 209 |
-0,57%
|
49,23
|
48,60
|
49,40
|
48,95
|
| 11/06/2026 |
1 640 099 |
-0,80%
|
49,9593
|
48,995
|
49,9707
|
49,23
|
| 10/06/2026 |
1 704 158 |
2,18%
|
48,70
|
48,50
|
50,145
|
49,69
|
| 09/06/2026 |
2 077 486 |
2,04%
|
47,99
|
47,318
|
49,49
|
48,63
|
| 08/06/2026 |
2 052 322 |
0,88%
|
47,00
|
46,76
|
47,91
|
47,61
|
| 05/06/2026 |
1 540 184 |
1,48%
|
46,80
|
46,5054
|
47,90
|
47,24
|
| 04/06/2026 |
1 437 978 |
0,68%
|
47,30
|
46,25
|
47,59
|
46,62
|
| 03/06/2026 |
2 037 320 |
0,35%
|
46,24
|
45,85
|
47,08
|
46,29
|
| 02/06/2026 |
2 103 590 |
-0,93%
|
47,00
|
45,545
|
47,00
|
46,15
|
| 01/06/2026 |
1 521 745 |
-1,67%
|
47,9205
|
46,20
|
47,9205
|
46,58
|
| 29/05/2026 |
2 864 040 |
1,26%
|
47,65
|
46,37
|
48,44
|
47,37
|
| 28/05/2026 |
1 599 456 |
-1,51%
|
47,82
|
46,76
|
47,82
|
46,83
|
| 27/05/2026 |
1 411 873 |
1,56%
|
46,65
|
46,65
|
48,08
|
47,55
|
| 26/05/2026 |
1 793 027 |
-2,05%
|
47,9458
|
46,38
|
47,99
|
46,82
|
| 22/05/2026 |
1 278 066 |
1,79%
|
47,30
|
47,03
|
47,98
|
47,80
|
| 21/05/2026 |
1 190 993 |
0,56%
|
46,9886
|
45,745
|
47,29
|
46,96
|
| 20/05/2026 |
1 178 732 |
-1,16%
|
47,31
|
46,2095
|
47,31
|
46,70
|
| 19/05/2026 |
1 274 205 |
1,24%
|
46,85
|
46,156
|
47,77
|
47,25
|
| 18/05/2026 |
1 954 858 |
0,76%
|
46,9253
|
46,35
|
47,34
|
46,70
|
| 15/05/2026 |
906 698 |
-1,23%
|
46,85
|
45,75
|
47,12
|
46,35
|
| 14/05/2026 |
1 993 074 |
2,00%
|
45,72
|
45,72
|
47,16
|
46,51
|
| 13/05/2026 |
2 201 912 |
-2,63%
|
46,85
|
44,82
|
46,85
|
45,60
|
| 12/05/2026 |
1 904 939 |
-0,50%
|
47,35
|
46,80
|
47,70
|
46,83
|
| 11/05/2026 |
1 819 482 |
-2,59%
|
48,45
|
46,82
|
48,93
|
47,07
|
| 08/05/2026 |
1 633 647 |
0,86%
|
48,21
|
48,07
|
49,08
|
48,32
|
| 07/05/2026 |
1 859 397 |
-1,24%
|
48,73
|
47,70
|
48,84
|
47,90
|
| 06/05/2026 |
1 768 349 |
0,01%
|
48,9441
|
48,41
|
49,45
|
48,49
|
| 05/05/2026 |
1 474 821 |
0,98%
|
48,11
|
47,30
|
49,135
|
48,49
|
| 04/05/2026 |
1 688 300 |
-4,42%
|
50,39
|
48,00
|
50,39
|
48,02
|
| 01/05/2026 |
1 448 181 |
-1,18%
|
50,9064
|
49,98
|
51,30
|
50,24
|
