MZTI - LANCASTER COLONY CORP
114.52
2.230 1.947%
Share volume: 434,422
Last Updated: 05-12-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$112.29
2.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $113.54 | $113.54 | $115.53 | $115.53 | $113.01 | $113.01 | $114.52 | $114.52 | 434,422 | $434,422.00 |
| 05-11-2026 | $113.69 | $113.69 | $114.45 | $114.45 | $112.10 | $112.10 | $112.29 | $112.29 | 339,753 | $339,753.00 |
| 05-08-2026 | $116.77 | $116.77 | $117.49 | $117.49 | $113.55 | $113.55 | $113.69 | $113.69 | 350,914 | $350,914.00 |
| 05-07-2026 | $117.56 | $117.56 | $120.06 | $120.06 | $116.35 | $116.35 | $116.96 | $116.96 | 354,030 | $354,030.00 |
| 05-06-2026 | $120.09 | $120.09 | $121.97 | $121.97 | $117.54 | $117.54 | $117.56 | $117.56 | 423,213 | $423,213.00 |
| 05-05-2026 | $115.86 | $115.86 | $119.29 | $119.29 | $111.06 | $111.06 | $118.71 | $118.71 | 509,590 | $509,590.00 |
| 05-04-2026 | $120.71 | $120.71 | $122.46 | $122.46 | $111.04 | $111.04 | $116.22 | $116.22 | 953,233 | $953,233.00 |
| 05-01-2026 | $130.64 | $130.64 | $131.74 | $131.74 | $122.63 | $122.63 | $124.38 | $124.38 | 674,998 | $674,998.00 |
| 04-30-2026 | $127.89 | $127.89 | $130.60 | $130.60 | $126.78 | $126.78 | $130.28 | $130.28 | 352,572 | $352,572.00 |
| 04-29-2026 | $125.92 | $125.92 | $129.15 | $129.15 | $125.43 | $125.43 | $128.50 | $128.50 | 292,055 | $292,055.00 |