McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
78.13
+1.18 (1.53%)
Nov 21, 2024, 3:59 PM EST - Market closed

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202475.0076.9575.0076.9576.952.59%8,454
Nov 19, 202473.9475.3273.9475.0175.010.63%3,577
Nov 18, 202473.0074.5473.0074.5474.540.38%4,650
Nov 15, 202473.8874.2672.4574.2674.26-1.07%2,275
Nov 14, 202476.5876.5875.0675.0675.06-1.00%2,044
Nov 13, 202475.7375.8275.4575.8275.82-0.62%1,398
Nov 12, 202476.0076.5876.0076.2976.29-0.79%2,372
Nov 11, 202477.1177.1676.3276.9076.90-0.96%3,749
Nov 8, 202475.8578.7275.8577.6477.641.87%7,906
Nov 7, 202476.2877.6575.5276.2176.21-0.29%3,396
Nov 6, 202479.9879.9876.2176.4376.43-2.89%1,752
Nov 5, 202478.2378.7178.2378.7178.710.26%1,114
Nov 4, 202478.2678.5377.9278.5078.50-7,040
Nov 1, 202478.5078.5078.5078.5078.50-170
Oct 31, 202479.5779.5778.5078.5078.501.09%1,580
Oct 30, 202477.4477.7177.3977.6577.65-0.42%16,563
Oct 29, 202480.5680.5677.9877.9877.98-1.40%397
Oct 28, 202477.2679.0977.2679.0979.091.79%550
Oct 25, 202478.7878.7877.2977.7077.70-2.75%26,004
Oct 24, 202479.9079.9079.9079.9079.901.08%340
Oct 23, 202477.9979.6177.9979.0579.051.40%21,209
Oct 22, 202477.4478.0076.6377.9677.96-0.49%14,395
Oct 21, 202481.1281.1278.1078.3478.34-2.61%1,874
Oct 18, 202480.3881.2679.6080.4480.440.10%1,018
Oct 17, 202481.2381.2379.4180.3680.36-0.80%3,253
Oct 16, 202481.0181.0181.0181.0181.010.26%412
Oct 15, 202480.7781.2780.7780.8080.800.72%815
Oct 14, 202481.2781.2779.8680.2280.220.80%996
Oct 11, 202479.5879.5879.5879.5879.58-0.48%365
Oct 10, 202479.9679.9679.9679.9679.960.19%126
Oct 9, 202478.9479.8178.6979.8179.810.64%3,362
Oct 8, 202478.9879.3078.6279.3079.30-726
Oct 7, 202480.4680.4678.8579.3079.30-3.55%1,168
Oct 4, 202479.7882.2279.7882.2281.782.26%341
Oct 3, 202480.5580.5580.4080.4079.97-1.57%517
Oct 2, 202484.9984.9981.6881.6881.25-3.19%511
Oct 1, 202482.6184.3781.8684.3783.932.22%3,422
Sep 30, 202482.5082.6682.5082.5482.11-0.73%1,040
Sep 27, 202484.0084.0083.1583.1582.710.33%2,310
Sep 26, 202482.5082.8882.5082.8882.44-0.44%378
Sep 25, 202483.0883.2583.0883.2582.81-0.18%1,331
Sep 24, 202483.4283.4282.9183.4082.960.48%1,052
Sep 23, 202482.6083.3682.4683.0082.560.44%12,652
Sep 20, 202482.5582.8082.5582.6482.21-0.17%3,334
Sep 19, 202484.0084.0082.7882.7882.35-1.98%975
Sep 18, 202484.9984.9984.4584.4584.010.18%693
Sep 17, 202484.0284.3084.0284.3083.86-0.52%341
Sep 16, 202483.1985.0283.1984.7484.291.49%4,095
Sep 13, 202483.5083.5083.5083.5083.060.47%279
Sep 12, 202481.9783.1181.9783.1182.670.94%4,033
Sep 11, 202483.1483.1481.9982.3481.91-1.34%10,521
Sep 10, 202484.1584.4183.4683.4683.020.42%1,391
Sep 9, 202482.5083.1182.5083.1182.67-0.26%838
Sep 6, 202482.7783.3382.7283.3382.890.66%1,183
Sep 5, 202481.5483.0081.5482.7882.341.50%2,393
Sep 4, 202481.7782.0181.5681.5681.130.64%1,083
Sep 3, 202479.2381.9579.2381.0580.622.33%3,041
Aug 30, 202479.2079.2079.1479.2078.78-0.21%1,162
Aug 29, 202479.3779.3779.3779.3778.95-0.36%422
Aug 28, 202480.0080.0079.6579.6579.230.10%3,250
Aug 27, 202480.0080.0079.5879.5879.160.67%1,434
Aug 26, 202479.3779.3779.0579.0578.630.64%1,703
Aug 23, 202478.5578.5578.5578.5578.14-0.34%109
Aug 22, 202478.4978.8277.7078.8278.410.66%819
Aug 21, 202478.2578.3078.2578.3077.891.56%829
Aug 20, 202477.5077.5077.1077.1076.69-0.45%332
Aug 19, 202476.4477.5976.4477.4577.040.59%1,205
Aug 16, 202476.9177.0076.9176.9976.591.10%1,071
Aug 15, 202477.9077.9076.1676.1675.76-2.61%2,191
Aug 14, 202476.7778.2076.7778.2077.792.20%845
Aug 13, 202476.5276.5276.5276.5276.12-23
Aug 12, 202476.9376.9376.2476.5276.12-1.05%1,989
Aug 9, 202477.3377.3377.3377.3376.92-120
Aug 8, 202477.3377.3377.3377.3376.92-0.27%122
Aug 7, 202477.5477.5477.5477.5477.130.70%335
Aug 6, 202475.5277.0075.5277.0076.591.21%866
Aug 5, 202478.4478.4476.0876.0875.68-3.60%940
Aug 2, 202478.0078.9277.6878.9278.501.19%1,319
Aug 1, 202476.5578.0076.2077.9977.581.22%4,714
Jul 31, 202477.3177.5176.6977.0576.640.06%2,464
Jul 30, 202475.6277.0075.6277.0076.591.89%1,578
Jul 29, 202475.2476.8975.2475.5775.17-0.16%1,808
Jul 26, 202475.8975.8975.0175.6975.291.61%2,150
Jul 25, 202475.0076.2074.0674.4974.101.51%2,372
Jul 24, 202473.3873.3873.3873.3872.99-0.56%325
Jul 23, 202472.5073.8072.5073.7973.402.51%1,236
Jul 22, 202473.9274.1671.9871.9871.60-2.15%1,025
Jul 19, 202474.4274.4273.4173.5673.17-2.90%1,449
Jul 18, 202473.6375.7673.6375.7675.361.99%1,336
Jul 17, 202472.3275.0072.3274.2873.892.23%6,244
Jul 16, 202472.3372.8572.3372.6672.28-0.46%2,451
Jul 15, 202472.0073.0072.0073.0072.622.10%2,736
Jul 12, 202470.5472.0070.5471.5071.120.68%4,602
Jul 11, 202470.6571.0270.6571.0270.65-0.03%945
Jul 10, 202469.4771.1069.4771.0470.670.43%1,709
Jul 9, 202468.7870.7468.6070.7470.372.00%928
Jul 8, 202470.0670.0669.3569.3568.99-0.10%1,199
Jul 5, 202469.2769.4269.2769.4268.64-2,182
Jul 3, 202469.5269.8969.4269.4268.640.10%3,161
Jul 2, 202469.3569.3569.3569.3568.57-0.82%127