Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MKC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 74.00 | -0.27 | -0.36% | 74.33 | 74.65 | 73.46 | 1,450,646 |
| May 20 2024 | 74.27 | 0.26 | 0.35% | 73.93 | 74.59 | 73.38 | 2,137,351 |
| May 17 2024 | 74.01 | -0.47 | -0.63% | 74.69 | 74.69 | 73.89 | 1,276,223 |
| May 16 2024 | 74.48 | -0.15 | -0.20% | 74.99 | 75.44 | 74.47 | 1,415,330 |
| May 15 2024 | 74.63 | 0.03 | 0.04% | 74.78 | 75.15 | 74.335 | 1,029,430 |
| May 14 2024 | 74.60 | -1.14 | -1.51% | 75.97 | 76.30 | 74.305 | 1,037,391 |
| May 13 2024 | 75.74 | -0.41 | -0.54% | 76.15 | 76.7575 | 75.67 | 879,875 |
| May 10 2024 | 76.15 | 0.81 | 1.08% | 75.34 | 76.21 | 75.25 | 793,080 |
| May 09 2024 | 75.34 | -0.22 | -0.29% | 75.64 | 75.78 | 74.16 | 1,097,841 |
| May 08 2024 | 75.56 | -0.62 | -0.81% | 76.33 | 76.84 | 75.51 | 1,331,092 |
| May 07 2024 | 76.18 | 0.42 | 0.55% | 76.10 | 76.58 | 75.76 | 1,510,059 |
| May 06 2024 | 75.76 | 0.31 | 0.41% | 75.52 | 75.95 | 74.98 | 1,637,367 |
| May 03 2024 | 75.45 | 0.31 | 0.41% | 75.31 | 76.145 | 75.01 | 1,583,862 |
| May 02 2024 | 75.14 | 0.59 | 0.79% | 74.87 | 75.73 | 74.41 | 1,479,298 |
| May 01 2024 | 74.55 | -1.51 | -1.99% | 75.69 | 75.89 | 74.04 | 1,767,021 |
| Apr 30 2024 | 76.06 | -0.23 | -0.30% | 76.07 | 76.47 | 75.26 | 3,011,658 |
| Apr 29 2024 | 76.29 | 0.56 | 0.74% | 75.88 | 76.35 | 75.77 | 1,400,805 |
| Apr 26 2024 | 75.73 | 0.17 | 0.22% | 75.37 | 76.05 | 75.15 | 1,248,034 |
| Apr 25 2024 | 75.56 | -0.29 | -0.38% | 76.28 | 76.90 | 75.15 | 1,695,998 |
| Apr 24 2024 | 75.85 | 0.83 | 1.11% | 74.21 | 76.00 | 73.68 | 1,824,643 |
| Apr 23 2024 | 75.02 | 0.33 | 0.44% | 74.57 | 75.22 | 74.41 | 1,701,229 |
| Apr 22 2024 | 74.69 | 0.77 | 1.04% | 73.97 | 75.36 | 73.91 | 1,715,006 |
| Apr 19 2024 | 73.92 | 1.22 | 1.68% | 73.19 | 74.18 | 72.73 | 1,726,874 |
| Apr 18 2024 | 72.70 | 0.43 | 0.59% | 72.76 | 72.95 | 72.37 | 1,330,391 |
| Apr 17 2024 | 72.27 | 0.47 | 0.65% | 72.22 | 72.39 | 71.64 | 1,158,759 |
| Apr 16 2024 | 71.80 | -0.11 | -0.15% | 72.26 | 72.465 | 71.68 | 1,174,666 |
| Apr 15 2024 | 71.91 | 0.15 | 0.21% | 72.07 | 72.59 | 71.39 | 1,911,227 |
| Apr 12 2024 | 71.76 | -1.66 | -2.26% | 73.19 | 73.19 | 71.36 | 1,708,048 |
| Apr 11 2024 | 73.42 | -1.36 | -1.82% | 74.75 | 74.90 | 72.90 | 1,719,035 |
| Apr 10 2024 | 74.78 | -0.85 | -1.12% | 75.32 | 75.32 | 74.22 | 1,200,960 |
| Apr 09 2024 | 75.63 | 0.00 | 0.00% | 75.89 | 76.03 | 75.26 | 1,045,848 |
| Apr 08 2024 | 75.63 | 0.16 | 0.21% | 75.40 | 76.34 | 75.37 | 1,279,442 |
| Apr 05 2024 | 75.47 | -0.94 | -1.23% | 75.94 | 75.98 | 74.63 | 1,603,273 |
| Apr 04 2024 | 76.41 | 0.16 | 0.21% | 76.35 | 77.04 | 75.725 | 1,856,228 |
| Apr 03 2024 | 76.25 | -2.02 | -2.58% | 78.00 | 78.22 | 75.98 | 1,934,392 |
| Apr 02 2024 | 78.27 | 1.65 | 2.15% | 77.535 | 78.41 | 76.93 | 3,662,496 |
| Apr 01 2024 | 76.62 | -0.19 | -0.25% | 75.79 | 76.97 | 75.28 | 2,306,932 |
| Mar 28 2024 | 76.81 | 0.78 | 1.03% | 76.79 | 77.46 | 76.475 | 2,583,486 |
| Mar 27 2024 | 76.03 | -1.27 | -1.64% | 77.75 | 77.77 | 75.21 | 4,346,417 |
| Mar 26 2024 | 77.30 | 7.36 | 10.52% | 74.56 | 77.75 | 73.75 | 6,311,578 |
| Mar 25 2024 | 69.94 | -0.09 | -0.13% | 70.28 | 70.94 | 69.54 | 4,908,494 |
| Mar 22 2024 | 70.03 | 0.55 | 0.79% | 69.72 | 70.12 | 69.495 | 1,577,128 |
| Mar 21 2024 | 69.48 | 0.75 | 1.09% | 68.61 | 69.71 | 67.94 | 1,730,977 |
| Mar 20 2024 | 68.73 | -0.67 | -0.97% | 69.65 | 70.54 | 68.34 | 2,096,135 |
| Mar 19 2024 | 69.40 | 1.28 | 1.88% | 68.08 | 69.57 | 67.704 | 1,846,736 |
| Mar 18 2024 | 68.12 | -0.05 | -0.07% | 68.16 | 69.17 | 67.96 | 2,081,347 |
| Mar 15 2024 | 68.17 | 0.19 | 0.28% | 67.49 | 68.43 | 67.02 | 3,750,696 |
| Mar 14 2024 | 67.98 | -0.69 | -1.00% | 68.39 | 68.86 | 67.69 | 1,986,681 |
| Mar 13 2024 | 68.67 | -0.29 | -0.42% | 69.29 | 70.14 | 68.58 | 2,311,129 |
| Mar 12 2024 | 68.96 | -0.93 | -1.33% | 69.58 | 70.50 | 68.93 | 1,471,392 |
| Mar 11 2024 | 69.89 | 1.31 | 1.91% | 68.56 | 70.00 | 68.56 | 1,554,620 |
| Mar 08 2024 | 68.58 | 0.19 | 0.28% | 68.27 | 68.92 | 67.9675 | 957,568 |
| Mar 07 2024 | 68.39 | 0.08 | 0.12% | 68.67 | 68.68 | 67.665 | 1,231,190 |
| Mar 06 2024 | 68.31 | -0.59 | -0.86% | 69.43 | 69.495 | 67.82 | 1,554,193 |
| Mar 05 2024 | 68.90 | 0.42 | 0.61% | 68.73 | 69.16 | 68.345 | 1,841,877 |
| Mar 04 2024 | 68.48 | 0.67 | 0.99% | 67.675 | 68.53 | 67.5286 | 1,233,484 |
| Mar 01 2024 | 67.81 | -1.05 | -1.52% | 68.65 | 68.725 | 67.56 | 1,325,887 |
| Feb 29 2024 | 68.86 | 1.13 | 1.67% | 68.23 | 69.05 | 67.63 | 2,743,478 |
| Feb 28 2024 | 67.73 | -0.11 | -0.16% | 67.65 | 68.24 | 67.325 | 1,396,618 |
| Feb 27 2024 | 67.84 | -0.04 | -0.06% | 68.00 | 68.10 | 67.53 | 1,053,935 |
| Feb 26 2024 | 67.88 | -0.20 | -0.29% | 67.97 | 68.50 | 67.35 | 1,319,871 |
| Feb 23 2024 | 68.08 | 0.29 | 0.43% | 67.66 | 68.71 | 67.47 | 2,966,090 |
| Feb 22 2024 | 67.79 | 0.26 | 0.39% | 67.09 | 67.83 | 65.72 | 2,088,982 |
