VIE:MKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.57	41.90	41.52	41.71	41.71	-2.43%	5
Apr 1, 2026	43.93	44.05	42.75	42.75	42.75	-3.32%	60
Mar 31, 2026	48.35	49.42	43.78	44.22	44.22	-5.25%	574
Mar 30, 2026	46.32	46.67	46.32	46.67	46.67	0.97%	10
Mar 27, 2026	45.18	46.32	44.85	46.22	46.22	2.01%	306
Mar 26, 2026	45.54	45.79	45.31	45.31	45.31	0.62%	-
Mar 25, 2026	45.44	45.47	44.45	45.03	45.03	-1.60%	-
Mar 24, 2026	46.04	46.08	45.76	45.76	45.76	-0.56%	-
Mar 23, 2026	45.99	46.82	45.99	46.02	46.02	-1.69%	-
Mar 20, 2026	46.95	46.95	46.29	46.81	46.81	-1.35%	60
Mar 19, 2026	48.17	48.17	47.45	47.45	47.45	-3.02%	60
Mar 18, 2026	49.81	49.82	48.93	48.93	48.93	-2.26%	-
Mar 17, 2026	50.14	50.20	50.06	50.06	50.06	0.85%	-
Mar 16, 2026	51.70	51.70	49.64	49.64	49.64	-2.90%	-
Mar 13, 2026	50.34	51.12	50.34	51.12	51.12	0.75%	-
Mar 12, 2026	51.82	51.82	50.74	50.74	50.74	-3.06%	-
Mar 11, 2026	54.58	54.58	51.78	52.34	52.34	-5.08%	-
Mar 10, 2026	55.42	55.42	54.60	55.14	55.14	-1.08%	-
Mar 9, 2026	55.76	55.76	55.00	55.74	55.74	0.40%	23
Mar 6, 2026	56.30	56.60	55.52	55.52	55.52	-2.36%	-
Mar 5, 2026	56.46	56.86	56.36	56.86	56.86	-0.52%	-
Mar 4, 2026	58.08	58.28	57.16	57.16	57.16	-2.72%	-
Mar 3, 2026	59.44	60.30	58.76	58.76	58.76	-1.11%	30
Mar 2, 2026	60.32	60.46	59.42	59.42	59.42	0.20%	-
Feb 27, 2026	58.50	59.30	58.50	59.30	59.30	1.54%	-
Feb 26, 2026	58.64	58.76	58.32	58.40	58.40	0.48%	-
Feb 25, 2026	59.42	59.64	58.12	58.12	58.12	-1.59%	-
Feb 24, 2026	59.10	59.28	59.06	59.06	59.06	1.79%	-
Feb 23, 2026	57.62	58.02	57.52	58.02	58.02	-1.23%	-
Feb 20, 2026	58.42	58.74	58.40	58.74	58.74	0.20%	-
Feb 19, 2026	59.32	60.10	58.62	58.62	58.62	-0.75%	-
Feb 18, 2026	58.64	59.18	58.64	59.06	59.06	1.27%	170
Feb 17, 2026	60.52	60.78	58.32	58.32	58.32	-3.73%	160
Feb 16, 2026	60.46	60.72	60.46	60.58	60.58	-0.23%	-
Feb 13, 2026	60.38	60.82	59.84	60.72	60.72	0.23%	278
Feb 12, 2026	59.56	60.58	59.08	60.58	60.58	2.96%	62
Feb 11, 2026	58.08	58.84	58.08	58.84	58.84	2.37%	-
Feb 10, 2026	56.96	57.48	56.96	57.48	57.48	1.73%	-
Feb 9, 2026	56.96	56.96	56.50	56.50	56.50	-1.84%	-
Feb 6, 2026	56.70	57.56	56.58	57.56	57.56	2.13%	-
Feb 5, 2026	56.48	56.94	56.16	56.36	56.36	1.29%	5
Feb 4, 2026	53.54	55.64	53.54	55.64	55.64	4.35%	302
Feb 3, 2026	51.86	53.32	51.30	53.32	53.32	2.38%	-
Feb 2, 2026	52.08	52.38	51.96	52.08	52.08	0.93%	-
Jan 30, 2026	52.08	52.08	51.28	51.60	51.60	-0.69%	-
Jan 29, 2026	51.72	51.96	51.72	51.96	51.96	-0.46%	-
Jan 28, 2026	53.02	53.02	52.20	52.20	52.20	0.77%	-
Jan 27, 2026	51.36	51.80	51.02	51.80	51.80	0.86%	-
Jan 26, 2026	51.68	51.68	51.36	51.36	51.36	-0.08%	-
Jan 23, 2026	52.36	52.64	51.40	51.40	51.40	-1.76%	-