McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
78.50
0.00 (0.00%)
Nov 4, 2024, 12:38 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 78.26 | 78.53 | 77.92 | 78.50 | 78.50 | - | 7,040 |
| Nov 1, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 170 |
| Oct 31, 2024 | 79.57 | 79.57 | 78.50 | 78.50 | 78.50 | 1.09% | 1,580 |
| Oct 30, 2024 | 77.44 | 77.71 | 77.39 | 77.65 | 77.65 | -0.42% | 16,563 |
| Oct 29, 2024 | 80.56 | 80.56 | 77.98 | 77.98 | 77.98 | -1.40% | 397 |
| Oct 28, 2024 | 77.26 | 79.09 | 77.26 | 79.09 | 79.09 | 1.79% | 550 |
| Oct 25, 2024 | 78.78 | 78.78 | 77.29 | 77.70 | 77.70 | -2.75% | 26,004 |
| Oct 24, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.08% | 340 |
| Oct 23, 2024 | 77.99 | 79.61 | 77.99 | 79.05 | 79.05 | 1.40% | 21,209 |
| Oct 22, 2024 | 77.44 | 78.00 | 76.63 | 77.96 | 77.96 | -0.49% | 14,395 |
| Oct 21, 2024 | 81.12 | 81.12 | 78.10 | 78.34 | 78.34 | -2.61% | 1,874 |
| Oct 18, 2024 | 80.38 | 81.26 | 79.60 | 80.44 | 80.44 | 0.10% | 1,018 |
| Oct 17, 2024 | 81.23 | 81.23 | 79.41 | 80.36 | 80.36 | -0.80% | 3,253 |
| Oct 16, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.26% | 412 |
| Oct 15, 2024 | 80.77 | 81.27 | 80.77 | 80.80 | 80.80 | 0.72% | 815 |
| Oct 14, 2024 | 81.27 | 81.27 | 79.86 | 80.22 | 80.22 | 0.80% | 996 |
| Oct 11, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.48% | 365 |
| Oct 10, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.19% | 126 |
| Oct 9, 2024 | 78.94 | 79.81 | 78.69 | 79.81 | 79.81 | 0.64% | 3,362 |
| Oct 8, 2024 | 78.98 | 79.30 | 78.62 | 79.30 | 79.30 | - | 726 |
| Oct 7, 2024 | 80.46 | 80.46 | 78.85 | 79.30 | 79.30 | -3.55% | 1,168 |
| Oct 4, 2024 | 79.78 | 82.22 | 79.78 | 82.22 | 81.78 | 2.26% | 341 |
| Oct 3, 2024 | 80.55 | 80.55 | 80.40 | 80.40 | 79.97 | -1.57% | 517 |
| Oct 2, 2024 | 84.99 | 84.99 | 81.68 | 81.68 | 81.25 | -3.19% | 511 |
| Oct 1, 2024 | 82.61 | 84.37 | 81.86 | 84.37 | 83.93 | 2.22% | 3,422 |
| Sep 30, 2024 | 82.50 | 82.66 | 82.50 | 82.54 | 82.11 | -0.73% | 1,040 |
| Sep 27, 2024 | 84.00 | 84.00 | 83.15 | 83.15 | 82.71 | 0.33% | 2,310 |
| Sep 26, 2024 | 82.50 | 82.88 | 82.50 | 82.88 | 82.44 | -0.44% | 378 |
| Sep 25, 2024 | 83.08 | 83.25 | 83.08 | 83.25 | 82.81 | -0.18% | 1,331 |
| Sep 24, 2024 | 83.42 | 83.42 | 82.91 | 83.40 | 82.96 | 0.48% | 1,052 |
| Sep 23, 2024 | 82.60 | 83.36 | 82.46 | 83.00 | 82.56 | 0.44% | 12,652 |
| Sep 20, 2024 | 82.55 | 82.80 | 82.55 | 82.64 | 82.21 | -0.17% | 3,334 |
| Sep 19, 2024 | 84.00 | 84.00 | 82.78 | 82.78 | 82.35 | -1.98% | 975 |
| Sep 18, 2024 | 84.99 | 84.99 | 84.45 | 84.45 | 84.01 | 0.18% | 693 |
| Sep 17, 2024 | 84.02 | 84.30 | 84.02 | 84.30 | 83.86 | -0.52% | 341 |
| Sep 16, 2024 | 83.19 | 85.02 | 83.19 | 84.74 | 84.29 | 1.49% | 4,095 |
| Sep 13, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.06 | 0.47% | 279 |
| Sep 12, 2024 | 81.97 | 83.11 | 81.97 | 83.11 | 82.67 | 0.94% | 4,033 |
| Sep 11, 2024 | 83.14 | 83.14 | 81.99 | 82.34 | 81.91 | -1.34% | 10,521 |
| Sep 10, 2024 | 84.15 | 84.41 | 83.46 | 83.46 | 83.02 | 0.42% | 1,391 |
| Sep 9, 2024 | 82.50 | 83.11 | 82.50 | 83.11 | 82.67 | -0.26% | 838 |
| Sep 6, 2024 | 82.77 | 83.33 | 82.72 | 83.33 | 82.89 | 0.66% | 1,183 |
| Sep 5, 2024 | 81.54 | 83.00 | 81.54 | 82.78 | 82.34 | 1.50% | 2,393 |
| Sep 4, 2024 | 81.77 | 82.01 | 81.56 | 81.56 | 81.13 | 0.64% | 1,083 |
| Sep 3, 2024 | 79.23 | 81.95 | 79.23 | 81.05 | 80.62 | 2.33% | 3,041 |
| Aug 30, 2024 | 79.20 | 79.20 | 79.14 | 79.20 | 78.78 | -0.21% | 1,162 |
| Aug 29, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 78.95 | -0.36% | 422 |
| Aug 28, 2024 | 80.00 | 80.00 | 79.65 | 79.65 | 79.23 | 0.10% | 3,250 |
| Aug 27, 2024 | 80.00 | 80.00 | 79.58 | 79.58 | 79.16 | 0.67% | 1,434 |
| Aug 26, 2024 | 79.37 | 79.37 | 79.05 | 79.05 | 78.63 | 0.64% | 1,703 |
| Aug 23, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.14 | -0.34% | 109 |
| Aug 22, 2024 | 78.49 | 78.82 | 77.70 | 78.82 | 78.41 | 0.66% | 819 |
| Aug 21, 2024 | 78.25 | 78.30 | 78.25 | 78.30 | 77.89 | 1.56% | 829 |
| Aug 20, 2024 | 77.50 | 77.50 | 77.10 | 77.10 | 76.69 | -0.45% | 332 |
| Aug 19, 2024 | 76.44 | 77.59 | 76.44 | 77.45 | 77.04 | 0.59% | 1,205 |
| Aug 16, 2024 | 76.91 | 77.00 | 76.91 | 76.99 | 76.59 | 1.10% | 1,071 |
| Aug 15, 2024 | 77.90 | 77.90 | 76.16 | 76.16 | 75.76 | -2.61% | 2,191 |
| Aug 14, 2024 | 76.77 | 78.20 | 76.77 | 78.20 | 77.79 | 2.20% | 845 |
| Aug 13, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.12 | - | 23 |
| Aug 12, 2024 | 76.93 | 76.93 | 76.24 | 76.52 | 76.12 | -1.05% | 1,989 |
| Aug 9, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 76.92 | - | 120 |
| Aug 8, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 76.92 | -0.27% | 122 |
| Aug 7, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.13 | 0.70% | 335 |
| Aug 6, 2024 | 75.52 | 77.00 | 75.52 | 77.00 | 76.59 | 1.21% | 866 |
| Aug 5, 2024 | 78.44 | 78.44 | 76.08 | 76.08 | 75.68 | -3.60% | 940 |
| Aug 2, 2024 | 78.00 | 78.92 | 77.68 | 78.92 | 78.50 | 1.19% | 1,319 |
| Aug 1, 2024 | 76.55 | 78.00 | 76.20 | 77.99 | 77.58 | 1.22% | 4,714 |
| Jul 31, 2024 | 77.31 | 77.51 | 76.69 | 77.05 | 76.64 | 0.06% | 2,464 |
| Jul 30, 2024 | 75.62 | 77.00 | 75.62 | 77.00 | 76.59 | 1.89% | 1,578 |
| Jul 29, 2024 | 75.24 | 76.89 | 75.24 | 75.57 | 75.17 | -0.16% | 1,808 |
| Jul 26, 2024 | 75.89 | 75.89 | 75.01 | 75.69 | 75.29 | 1.61% | 2,150 |
| Jul 25, 2024 | 75.00 | 76.20 | 74.06 | 74.49 | 74.10 | 1.51% | 2,372 |
| Jul 24, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 72.99 | -0.56% | 325 |
| Jul 23, 2024 | 72.50 | 73.80 | 72.50 | 73.79 | 73.40 | 2.51% | 1,236 |
| Jul 22, 2024 | 73.92 | 74.16 | 71.98 | 71.98 | 71.60 | -2.15% | 1,025 |
| Jul 19, 2024 | 74.42 | 74.42 | 73.41 | 73.56 | 73.17 | -2.90% | 1,449 |
| Jul 18, 2024 | 73.63 | 75.76 | 73.63 | 75.76 | 75.36 | 1.99% | 1,336 |
| Jul 17, 2024 | 72.32 | 75.00 | 72.32 | 74.28 | 73.89 | 2.23% | 6,244 |
| Jul 16, 2024 | 72.33 | 72.85 | 72.33 | 72.66 | 72.28 | -0.46% | 2,451 |
| Jul 15, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.62 | 2.10% | 2,736 |
| Jul 12, 2024 | 70.54 | 72.00 | 70.54 | 71.50 | 71.12 | 0.68% | 4,602 |
| Jul 11, 2024 | 70.65 | 71.02 | 70.65 | 71.02 | 70.65 | -0.03% | 945 |
| Jul 10, 2024 | 69.47 | 71.10 | 69.47 | 71.04 | 70.67 | 0.43% | 1,709 |
| Jul 9, 2024 | 68.78 | 70.74 | 68.60 | 70.74 | 70.37 | 2.00% | 928 |
| Jul 8, 2024 | 70.06 | 70.06 | 69.35 | 69.35 | 68.99 | -0.10% | 1,199 |
| Jul 5, 2024 | 69.27 | 69.42 | 69.27 | 69.42 | 68.64 | - | 2,182 |
| Jul 3, 2024 | 69.52 | 69.89 | 69.42 | 69.42 | 68.64 | 0.10% | 3,161 |
| Jul 2, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.57 | -0.82% | 127 |
| Jul 1, 2024 | 70.12 | 71.60 | 69.29 | 69.92 | 69.13 | 1.33% | 14,434 |
| Jun 28, 2024 | 70.25 | 70.92 | 69.00 | 69.00 | 68.22 | -0.79% | 3,696 |
| Jun 27, 2024 | 70.00 | 71.87 | 69.40 | 69.55 | 68.77 | 4.04% | 14,686 |
| Jun 26, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.10 | -2.53% | 206 |
| Jun 25, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 67.81 | -2.01% | 179 |
| Jun 24, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.20 | 2.47% | 205 |
| Jun 21, 2024 | 68.70 | 68.70 | 68.30 | 68.30 | 67.53 | -0.15% | 1,708 |
| Jun 20, 2024 | 67.65 | 68.40 | 67.65 | 68.40 | 67.63 | -0.14% | 1,909 |
| Jun 18, 2024 | 68.73 | 68.73 | 68.05 | 68.50 | 67.73 | -1.14% | 770 |
| Jun 17, 2024 | 67.80 | 69.30 | 67.80 | 69.29 | 68.51 | 3.88% | 2,119 |
| Jun 14, 2024 | 66.54 | 66.70 | 66.54 | 66.70 | 65.95 | -2.70% | 1,055 |
| Jun 13, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.78 | -2.41% | 467 |