McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
67.31
+1.18 (1.78%)
Oct 17, 2025, 4:00 PM EDT - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.98 | 67.37 | 66.98 | 67.31 | 67.31 | 1.78% | 5,878 |
| Oct 16, 2025 | 65.39 | 66.13 | 65.39 | 66.13 | 66.13 | 2.04% | 3,787 |
| Oct 15, 2025 | 65.75 | 65.75 | 64.74 | 64.81 | 64.81 | -0.80% | 3,277 |
| Oct 14, 2025 | 64.81 | 65.33 | 64.81 | 65.33 | 65.33 | 0.26% | 1,360 |
| Oct 13, 2025 | 65.30 | 66.36 | 65.16 | 65.16 | 64.71 | -2.23% | 3,116 |
| Oct 10, 2025 | 66.22 | 67.00 | 66.03 | 66.65 | 66.19 | 1.72% | 2,336 |
| Oct 9, 2025 | 65.52 | 66.35 | 65.52 | 65.52 | 65.07 | -0.77% | 1,850 |
| Oct 8, 2025 | 66.25 | 66.25 | 65.40 | 66.03 | 65.58 | -0.81% | 2,242 |
| Oct 7, 2025 | 67.00 | 68.56 | 65.90 | 66.57 | 66.12 | -2.35% | 2,926 |
| Oct 6, 2025 | 68.75 | 69.00 | 68.17 | 68.17 | 67.70 | -0.66% | 5,946 |
| Oct 3, 2025 | 68.01 | 68.62 | 68.01 | 68.62 | 68.15 | 1.21% | 2,525 |
| Oct 2, 2025 | 67.79 | 68.25 | 67.76 | 67.80 | 67.34 | 0.15% | 2,774 |
| Oct 1, 2025 | 66.30 | 67.80 | 66.30 | 67.70 | 67.24 | 1.47% | 12,708 |
| Sep 30, 2025 | 65.91 | 67.50 | 64.58 | 66.72 | 66.26 | 0.48% | 9,927 |
| Sep 29, 2025 | 65.01 | 66.42 | 64.70 | 66.40 | 65.95 | 1.47% | 2,895 |
| Sep 26, 2025 | 64.35 | 65.75 | 64.35 | 65.44 | 64.99 | 0.86% | 6,294 |
| Sep 25, 2025 | 65.37 | 65.42 | 64.60 | 64.89 | 64.44 | -0.16% | 2,582 |
| Sep 24, 2025 | 63.77 | 65.26 | 63.56 | 64.99 | 64.55 | 0.94% | 9,339 |
| Sep 23, 2025 | 65.10 | 65.10 | 64.30 | 64.39 | 63.95 | -0.52% | 2,705 |
| Sep 22, 2025 | 65.64 | 65.64 | 63.94 | 64.73 | 64.28 | -1.64% | 3,654 |
| Sep 19, 2025 | 66.82 | 66.82 | 65.59 | 65.80 | 65.35 | -0.83% | 2,189 |
| Sep 18, 2025 | 66.22 | 66.61 | 66.01 | 66.35 | 65.90 | -0.82% | 3,343 |
| Sep 17, 2025 | 66.38 | 67.42 | 66.38 | 66.90 | 66.44 | 0.54% | 1,625 |
| Sep 16, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.09 | 1.06% | 744 |
| Sep 15, 2025 | 69.29 | 69.29 | 65.84 | 65.84 | 65.39 | -4.29% | 3,047 |
| Sep 12, 2025 | 69.16 | 69.17 | 68.66 | 68.79 | 68.32 | -1.38% | 6,493 |
| Sep 11, 2025 | 69.02 | 70.17 | 69.02 | 69.75 | 69.27 | 1.82% | 4,492 |
| Sep 10, 2025 | 69.25 | 69.25 | 67.89 | 68.50 | 68.03 | -1.61% | 2,058 |
| Sep 9, 2025 | 69.63 | 69.63 | 69.53 | 69.62 | 69.14 | -0.61% | 1,472 |
| Sep 8, 2025 | 70.36 | 70.36 | 69.36 | 70.05 | 69.57 | -1.56% | 1,830 |
| Sep 5, 2025 | 70.87 | 71.29 | 70.87 | 71.16 | 70.67 | 1.67% | 792 |
| Sep 4, 2025 | 69.40 | 71.04 | 69.24 | 69.99 | 69.51 | -0.19% | 3,889 |
| Sep 3, 2025 | 68.71 | 70.12 | 68.71 | 70.12 | 69.64 | 2.34% | 2,072 |
| Sep 2, 2025 | 69.76 | 70.12 | 68.52 | 68.52 | 68.05 | -2.28% | 1,390 |
| Aug 29, 2025 | 70.00 | 70.51 | 70.00 | 70.12 | 69.64 | 0.19% | 2,206 |
| Aug 28, 2025 | 69.99 | 70.00 | 69.99 | 69.99 | 69.51 | -0.28% | 1,461 |
| Aug 27, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 69.71 | - | 310 |
| Aug 26, 2025 | 70.00 | 70.49 | 70.00 | 70.19 | 69.71 | -0.54% | 723 |
| Aug 25, 2025 | 71.87 | 71.87 | 70.48 | 70.57 | 70.09 | -2.34% | 1,995 |
| Aug 22, 2025 | 71.98 | 72.26 | 71.98 | 72.26 | 71.77 | 1.77% | 7,408 |
| Aug 21, 2025 | 68.85 | 71.00 | 68.85 | 71.00 | 70.51 | 2.31% | 2,207 |
| Aug 20, 2025 | 69.70 | 69.70 | 69.40 | 69.40 | 68.93 | 0.62% | 4,950 |
| Aug 19, 2025 | 68.96 | 69.88 | 68.96 | 68.98 | 68.50 | 0.99% | 971 |
| Aug 18, 2025 | 69.59 | 69.59 | 68.30 | 68.30 | 67.83 | -2.32% | 1,601 |
| Aug 15, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - | 305 |
| Aug 14, 2025 | 69.84 | 70.01 | 69.73 | 69.92 | 69.44 | -0.98% | 1,681 |
| Aug 13, 2025 | 69.22 | 70.61 | 69.22 | 70.61 | 70.13 | 1.00% | 7,622 |
| Aug 12, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.43 | 1.10% | 1,046 |
| Aug 11, 2025 | 69.71 | 69.90 | 68.85 | 69.15 | 68.68 | -1.91% | 2,739 |
| Aug 8, 2025 | 70.50 | 70.50 | 70.49 | 70.50 | 70.02 | 0.24% | 1,666 |