McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
78.51
+0.05 (0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 79.13 | 79.20 | 78.51 | 78.51 | 78.51 | 0.06% | 1,676 |
| Dec 19, 2024 | 78.78 | 79.23 | 77.49 | 78.46 | 78.46 | -0.81% | 5,442 |
| Dec 18, 2024 | 79.81 | 79.98 | 78.74 | 79.10 | 79.10 | -1.49% | 1,684 |
| Dec 17, 2024 | 79.92 | 80.30 | 79.92 | 80.30 | 80.30 | -0.35% | 3,578 |
| Dec 16, 2024 | 79.87 | 80.58 | 79.87 | 80.58 | 80.58 | 0.37% | 1,020 |
| Dec 13, 2024 | 81.21 | 81.21 | 79.62 | 80.28 | 80.28 | -0.74% | 7,272 |
| Dec 12, 2024 | 80.90 | 80.90 | 80.88 | 80.88 | 80.88 | -0.89% | 581 |
| Dec 11, 2024 | 81.90 | 81.90 | 81.25 | 81.61 | 81.61 | -0.78% | 2,352 |
| Dec 10, 2024 | 79.27 | 82.25 | 79.27 | 82.25 | 82.25 | 3.36% | 8,191 |
| Dec 9, 2024 | 76.85 | 80.00 | 76.85 | 79.58 | 79.58 | 1.97% | 5,218 |
| Dec 6, 2024 | 78.51 | 78.51 | 78.04 | 78.04 | 78.04 | -0.14% | 947 |
| Dec 5, 2024 | 76.50 | 78.15 | 76.50 | 78.15 | 78.15 | 0.86% | 1,959 |
| Dec 4, 2024 | 77.22 | 77.91 | 77.22 | 77.49 | 77.49 | -0.66% | 1,057 |
| Dec 3, 2024 | 77.52 | 78.00 | 77.52 | 78.00 | 78.00 | -0.46% | 2,173 |
| Dec 2, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 1.12% | 279 |
| Nov 29, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.58% | 266 |
| Nov 27, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.83% | 279 |
| Nov 26, 2024 | 77.50 | 77.50 | 77.29 | 77.30 | 77.30 | -0.02% | 626 |
| Nov 25, 2024 | 77.63 | 77.95 | 77.32 | 77.32 | 77.32 | -0.03% | 2,104 |
| Nov 22, 2024 | 77.77 | 78.03 | 77.05 | 77.34 | 77.34 | -1.01% | 11,863 |
| Nov 21, 2024 | 77.25 | 78.13 | 77.25 | 78.13 | 78.13 | 1.53% | 2,132 |
| Nov 20, 2024 | 75.00 | 76.95 | 75.00 | 76.95 | 76.95 | 2.59% | 8,454 |
| Nov 19, 2024 | 73.94 | 75.32 | 73.94 | 75.01 | 75.01 | 0.63% | 3,577 |
| Nov 18, 2024 | 73.00 | 74.54 | 73.00 | 74.54 | 74.54 | 0.38% | 4,650 |
| Nov 15, 2024 | 73.88 | 74.26 | 72.45 | 74.26 | 74.26 | -1.07% | 2,275 |
| Nov 14, 2024 | 76.58 | 76.58 | 75.06 | 75.06 | 75.06 | -1.00% | 2,044 |
| Nov 13, 2024 | 75.73 | 75.82 | 75.45 | 75.82 | 75.82 | -0.62% | 1,398 |
| Nov 12, 2024 | 76.00 | 76.58 | 76.00 | 76.29 | 76.29 | -0.79% | 2,372 |
| Nov 11, 2024 | 77.11 | 77.16 | 76.32 | 76.90 | 76.90 | -0.96% | 3,749 |
| Nov 8, 2024 | 75.85 | 78.72 | 75.85 | 77.64 | 77.64 | 1.87% | 7,906 |
| Nov 7, 2024 | 76.28 | 77.65 | 75.52 | 76.21 | 76.21 | -0.29% | 3,396 |
| Nov 6, 2024 | 79.98 | 79.98 | 76.21 | 76.43 | 76.43 | -2.89% | 1,752 |
| Nov 5, 2024 | 78.23 | 78.71 | 78.23 | 78.71 | 78.71 | 0.26% | 1,114 |
| 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 |