McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
70.28
-0.46 (-0.65%)
Aug 1, 2025, 4:00 PM - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.15 | 70.80 | 70.15 | 70.28 | 70.28 | -0.65% | 3,239 |
| Jul 31, 2025 | 70.29 | 71.11 | 70.29 | 70.74 | 70.74 | -0.83% | 7,776 |
| Jul 30, 2025 | 72.77 | 72.77 | 71.33 | 71.33 | 71.33 | -1.60% | 2,888 |
| Jul 29, 2025 | 72.47 | 72.49 | 72.47 | 72.49 | 72.49 | -0.07% | 1,050 |
| Jul 28, 2025 | 71.01 | 72.54 | 71.01 | 72.54 | 72.54 | 1.31% | 4,031 |
| Jul 25, 2025 | 72.12 | 72.12 | 70.78 | 71.60 | 71.60 | -0.06% | 1,330 |
| Jul 24, 2025 | 71.12 | 72.27 | 71.12 | 71.64 | 71.64 | -1.01% | 5,673 |
| Jul 23, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.08% | 491 |
| Jul 22, 2025 | 71.76 | 72.71 | 71.58 | 72.43 | 72.43 | 2.36% | 4,465 |
| Jul 21, 2025 | 72.09 | 72.09 | 70.41 | 70.76 | 70.76 | -1.12% | 16,474 |
| Jul 18, 2025 | 72.74 | 72.74 | 70.96 | 71.56 | 71.56 | -1.68% | 20,722 |
| Jul 17, 2025 | 70.72 | 72.78 | 70.72 | 72.78 | 72.78 | 2.99% | 737 |
| Jul 16, 2025 | 70.41 | 70.78 | 70.41 | 70.67 | 70.67 | -0.31% | 654 |
| Jul 15, 2025 | 71.38 | 72.08 | 70.47 | 70.89 | 70.89 | -0.69% | 6,861 |
| Jul 14, 2025 | 71.25 | 71.38 | 70.74 | 71.38 | 71.38 | -1.25% | 1,164 |
| Jul 11, 2025 | 70.82 | 72.87 | 70.82 | 72.28 | 72.28 | -0.58% | 2,608 |
| Jul 10, 2025 | 73.06 | 73.06 | 72.70 | 72.70 | 72.70 | 0.76% | 1,141 |
| Jul 9, 2025 | 72.21 | 72.21 | 71.69 | 72.15 | 72.15 | -0.55% | 4,600 |
| Jul 8, 2025 | 72.00 | 73.13 | 72.00 | 72.55 | 72.55 | -0.70% | 4,258 |
| Jul 7, 2025 | 74.02 | 74.02 | 73.06 | 73.06 | 73.06 | -3.33% | 2,215 |
| Jul 3, 2025 | 75.50 | 75.58 | 74.75 | 75.58 | 75.11 | -0.17% | 456 |
| Jul 2, 2025 | 77.20 | 77.20 | 75.71 | 75.71 | 75.24 | -2.08% | 3,616 |
| Jul 1, 2025 | 75.50 | 77.49 | 75.50 | 77.31 | 76.84 | 2.39% | 900 |
| Jun 30, 2025 | 75.35 | 75.51 | 75.35 | 75.51 | 75.05 | -1.67% | 3,150 |
| Jun 27, 2025 | 77.01 | 77.01 | 76.20 | 76.79 | 76.32 | -1.11% | 1,525 |
| Jun 26, 2025 | 75.06 | 77.65 | 75.06 | 77.65 | 77.18 | 5.78% | 3,943 |
| Jun 25, 2025 | 73.93 | 74.36 | 73.41 | 73.41 | 72.96 | -1.38% | 932 |
| Jun 24, 2025 | 74.20 | 74.73 | 74.20 | 74.44 | 73.98 | -0.36% | 3,936 |
| Jun 23, 2025 | 72.00 | 74.71 | 72.00 | 74.71 | 74.25 | 1.73% | 4,489 |
| Jun 20, 2025 | 72.40 | 73.86 | 72.40 | 73.44 | 72.99 | 1.41% | 1,747 |
| Jun 18, 2025 | 72.20 | 73.05 | 72.20 | 72.42 | 71.97 | -0.64% | 946 |
| Jun 17, 2025 | 72.98 | 73.27 | 72.88 | 72.88 | 72.43 | -1.43% | 1,349 |
| Jun 16, 2025 | 73.20 | 73.98 | 73.20 | 73.94 | 73.49 | 1.08% | 3,584 |
| Jun 13, 2025 | 74.79 | 74.79 | 73.00 | 73.15 | 72.70 | -3.34% | 6,892 |
| Jun 12, 2025 | 74.00 | 76.10 | 74.00 | 75.68 | 75.22 | 0.50% | 9,653 |
| Jun 11, 2025 | 74.87 | 75.59 | 74.86 | 75.30 | 74.84 | 0.04% | 13,517 |
| Jun 10, 2025 | 74.72 | 75.84 | 74.72 | 75.27 | 74.81 | 0.23% | 7,771 |
| Jun 9, 2025 | 73.46 | 75.32 | 73.46 | 75.10 | 74.64 | 1.47% | 5,735 |
| Jun 6, 2025 | 72.57 | 74.01 | 72.57 | 74.01 | 73.56 | 1.66% | 2,979 |
| Jun 5, 2025 | 72.78 | 72.80 | 72.78 | 72.80 | 72.35 | -0.46% | 1,543 |
| Jun 4, 2025 | 73.24 | 73.24 | 73.14 | 73.14 | 72.69 | -0.70% | 1,051 |
| Jun 3, 2025 | 72.72 | 73.66 | 72.72 | 73.66 | 73.20 | 0.51% | 696 |
| Jun 2, 2025 | 71.87 | 73.28 | 71.87 | 73.28 | 72.83 | 1.30% | 10,557 |
| May 30, 2025 | 71.69 | 72.34 | 71.69 | 72.34 | 71.90 | 0.22% | 1,374 |
| May 29, 2025 | 70.67 | 72.19 | 70.67 | 72.18 | 71.74 | 1.42% | 11,223 |
| May 28, 2025 | 71.90 | 71.90 | 70.87 | 71.17 | 70.73 | -0.53% | 5,188 |
| May 27, 2025 | 70.90 | 71.55 | 70.55 | 71.55 | 71.11 | 0.65% | 14,393 |
| May 23, 2025 | 71.60 | 71.60 | 70.08 | 71.09 | 70.66 | -0.15% | 3,447 |
| May 22, 2025 | 71.54 | 71.54 | 71.09 | 71.20 | 70.76 | -1.79% | 1,783 |
| May 21, 2025 | 73.17 | 73.17 | 71.80 | 72.50 | 72.06 | -1.83% | 3,183 |