McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
65.32
-2.55 (-3.76%)
Mar 4, 2026, 4:00 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.28 | 67.28 | 65.32 | 65.32 | 65.32 | -3.76% | 1,070 |
| Mar 3, 2026 | 69.96 | 69.96 | 67.87 | 67.87 | 67.87 | -2.39% | 3,489 |
| Mar 2, 2026 | 70.35 | 70.35 | 68.72 | 69.53 | 69.53 | -1.79% | 17,667 |
| Feb 27, 2026 | 68.59 | 71.10 | 68.59 | 70.80 | 70.80 | 3.07% | 12,740 |
| Feb 26, 2026 | 68.30 | 69.50 | 68.30 | 68.69 | 68.69 | 0.22% | 5,083 |
| Feb 25, 2026 | 69.21 | 69.73 | 68.01 | 68.54 | 68.54 | -0.87% | 16,790 |
| Feb 24, 2026 | 69.55 | 69.55 | 68.99 | 69.14 | 69.14 | - | 6,848 |
| Feb 23, 2026 | 67.77 | 69.86 | 67.77 | 69.14 | 69.14 | 1.75% | 6,615 |
| Feb 20, 2026 | 68.77 | 68.91 | 67.95 | 67.95 | 67.95 | -2.03% | 3,664 |
| Feb 19, 2026 | 69.55 | 69.55 | 68.57 | 69.36 | 69.36 | -0.86% | 2,462 |
| Feb 18, 2026 | 68.36 | 70.00 | 67.99 | 69.96 | 69.96 | 2.27% | 16,875 |
| Feb 17, 2026 | 71.17 | 71.17 | 67.67 | 68.41 | 68.41 | -4.85% | 6,752 |
| Feb 13, 2026 | 71.35 | 72.14 | 71.21 | 71.90 | 71.90 | -0.14% | 11,992 |
| Feb 12, 2026 | 70.14 | 72.00 | 70.03 | 72.00 | 72.00 | 2.51% | 5,652 |
| Feb 11, 2026 | 68.77 | 70.28 | 68.77 | 70.24 | 70.24 | 2.64% | 9,516 |
| Feb 10, 2026 | 67.22 | 69.17 | 67.22 | 68.43 | 68.43 | 0.99% | 3,753 |
| Feb 9, 2026 | 66.81 | 67.76 | 66.81 | 67.76 | 67.76 | 0.82% | 3,023 |
| Feb 6, 2026 | 66.21 | 67.80 | 66.21 | 67.21 | 67.21 | 1.36% | 14,730 |
| Feb 5, 2026 | 65.92 | 66.60 | 65.92 | 66.31 | 66.31 | 0.59% | 5,538 |
| Feb 4, 2026 | 62.60 | 66.53 | 62.60 | 65.92 | 65.92 | 4.11% | 3,446 |
| Feb 3, 2026 | 61.67 | 63.32 | 60.01 | 63.32 | 63.32 | 2.13% | 2,970 |
| Feb 2, 2026 | 61.75 | 62.91 | 61.02 | 62.00 | 62.00 | 0.54% | 4,317 |
| Jan 30, 2026 | 61.04 | 61.85 | 61.04 | 61.67 | 61.67 | 0.74% | 3,977 |
| Jan 29, 2026 | 61.36 | 61.87 | 61.03 | 61.22 | 61.22 | -0.83% | 9,776 |
| Jan 28, 2026 | 62.43 | 62.43 | 61.64 | 61.73 | 61.73 | -2.91% | 7,170 |
| Jan 27, 2026 | 60.11 | 63.58 | 60.11 | 63.58 | 63.58 | 5.18% | 15,164 |
| Jan 26, 2026 | 60.64 | 61.00 | 60.45 | 60.45 | 60.45 | 0.01% | 2,493 |
| Jan 23, 2026 | 60.65 | 60.89 | 59.57 | 60.45 | 60.45 | -2.06% | 2,959 |
| Jan 22, 2026 | 62.70 | 62.70 | 60.66 | 61.72 | 61.72 | -6.91% | 5,727 |
| Jan 21, 2026 | 66.83 | 66.85 | 66.21 | 66.30 | 66.30 | -1.73% | 2,622 |
| Jan 20, 2026 | 66.42 | 67.68 | 66.42 | 67.46 | 67.46 | 0.64% | 5,405 |
| Jan 16, 2026 | 67.61 | 67.61 | 67.03 | 67.03 | 67.03 | -1.79% | 1,032 |
| Jan 15, 2026 | 68.30 | 68.41 | 68.25 | 68.25 | 68.25 | -0.09% | 750 |
| Jan 14, 2026 | 67.67 | 68.44 | 67.67 | 68.31 | 68.31 | 1.57% | 4,140 |
| Jan 13, 2026 | 68.35 | 68.35 | 66.78 | 67.26 | 67.26 | 0.55% | 7,616 |
| Jan 12, 2026 | 68.45 | 68.45 | 66.59 | 66.89 | 66.89 | -1.43% | 12,146 |
| Jan 9, 2026 | 67.51 | 68.05 | 67.16 | 67.86 | 67.86 | 1.50% | 4,285 |
| Jan 8, 2026 | 64.72 | 66.86 | 64.72 | 66.85 | 66.85 | 2.70% | 7,850 |
| Jan 7, 2026 | 66.01 | 66.01 | 64.45 | 65.09 | 65.09 | -0.78% | 2,034 |
| Jan 5, 2026 | 68.50 | 68.50 | 65.58 | 65.60 | 65.60 | -1.88% | 4,443 |
| Jan 2, 2026 | 67.54 | 67.54 | 66.86 | 66.86 | 66.86 | -1.69% | 2,076 |
| Dec 31, 2025 | 68.10 | 68.61 | 68.01 | 68.01 | 68.01 | -0.16% | 1,426 |
| Dec 30, 2025 | 68.50 | 68.55 | 68.12 | 68.12 | 68.12 | -0.96% | 6,082 |
| Dec 29, 2025 | 68.12 | 68.90 | 68.10 | 68.78 | 68.78 | 1.00% | 16,592 |
| Dec 26, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.62 | -0.38% | 440 |
| Dec 24, 2025 | 68.38 | 68.38 | 68.28 | 68.36 | 67.88 | -0.26% | 549 |
| Dec 23, 2025 | 68.04 | 68.84 | 68.04 | 68.54 | 68.05 | -0.05% | 1,905 |
| Dec 22, 2025 | 68.00 | 68.57 | 68.00 | 68.57 | 68.09 | 0.96% | 2,275 |
| Dec 19, 2025 | 67.47 | 69.07 | 67.47 | 67.92 | 67.44 | -1.18% | 4,637 |
| Dec 18, 2025 | 68.71 | 68.73 | 68.31 | 68.73 | 68.25 | 0.25% | 1,677 |