McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
77.31
+1.80 (2.38%)
Jul 1, 2025, 4:00 PM - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 75.50 | 77.49 | 75.50 | 77.31 | 77.31 | 2.39% | 900 |
| Jun 30, 2025 | 75.35 | 75.51 | 75.35 | 75.51 | 75.51 | -1.67% | 3,150 |
| Jun 27, 2025 | 77.01 | 77.01 | 76.20 | 76.79 | 76.79 | -1.11% | 1,525 |
| Jun 26, 2025 | 75.06 | 77.65 | 75.06 | 77.65 | 77.65 | 5.78% | 3,943 |
| Jun 25, 2025 | 73.93 | 74.36 | 73.41 | 73.41 | 73.41 | -1.38% | 932 |
| Jun 24, 2025 | 74.20 | 74.73 | 74.20 | 74.44 | 74.44 | -0.36% | 3,936 |
| Jun 23, 2025 | 72.00 | 74.71 | 72.00 | 74.71 | 74.71 | 1.73% | 4,489 |
| Jun 20, 2025 | 72.40 | 73.86 | 72.40 | 73.44 | 73.44 | 1.41% | 1,747 |
| Jun 18, 2025 | 72.20 | 73.05 | 72.20 | 72.42 | 72.42 | -0.64% | 946 |
| Jun 17, 2025 | 72.98 | 73.27 | 72.88 | 72.88 | 72.88 | -1.43% | 1,349 |
| Jun 16, 2025 | 73.20 | 73.98 | 73.20 | 73.94 | 73.94 | 1.08% | 3,584 |
| Jun 13, 2025 | 74.79 | 74.79 | 73.00 | 73.15 | 73.15 | -3.34% | 6,892 |
| Jun 12, 2025 | 74.00 | 76.10 | 74.00 | 75.68 | 75.68 | 0.50% | 9,653 |
| Jun 11, 2025 | 74.87 | 75.59 | 74.86 | 75.30 | 75.30 | 0.04% | 13,517 |
| Jun 10, 2025 | 74.72 | 75.84 | 74.72 | 75.27 | 75.27 | 0.23% | 7,771 |
| Jun 9, 2025 | 73.46 | 75.32 | 73.46 | 75.10 | 75.10 | 1.47% | 5,735 |
| Jun 6, 2025 | 72.57 | 74.01 | 72.57 | 74.01 | 74.01 | 1.66% | 2,979 |
| Jun 5, 2025 | 72.78 | 72.80 | 72.78 | 72.80 | 72.80 | -0.46% | 1,543 |
| Jun 4, 2025 | 73.24 | 73.24 | 73.14 | 73.14 | 73.14 | -0.70% | 1,051 |
| Jun 3, 2025 | 72.72 | 73.66 | 72.72 | 73.66 | 73.66 | 0.51% | 696 |
| Jun 2, 2025 | 71.87 | 73.28 | 71.87 | 73.28 | 73.28 | 1.30% | 10,557 |
| May 30, 2025 | 71.69 | 72.34 | 71.69 | 72.34 | 72.34 | 0.22% | 1,374 |
| May 29, 2025 | 70.67 | 72.19 | 70.67 | 72.18 | 72.18 | 1.42% | 11,223 |
| May 28, 2025 | 71.90 | 71.90 | 70.87 | 71.17 | 71.17 | -0.53% | 5,188 |
| May 27, 2025 | 70.90 | 71.55 | 70.55 | 71.55 | 71.55 | 0.65% | 14,393 |
| May 23, 2025 | 71.60 | 71.60 | 70.08 | 71.09 | 71.09 | -0.15% | 3,447 |
| May 22, 2025 | 71.54 | 71.54 | 71.09 | 71.20 | 71.20 | -1.79% | 1,783 |
| May 21, 2025 | 73.17 | 73.17 | 71.80 | 72.50 | 72.50 | -1.83% | 3,183 |
| May 20, 2025 | 74.90 | 74.90 | 73.85 | 73.85 | 73.85 | -1.03% | 1,973 |
| May 19, 2025 | 74.72 | 74.72 | 73.67 | 74.62 | 74.62 | 0.07% | 10,667 |
| May 16, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - | 274 |
| May 15, 2025 | 74.30 | 74.61 | 73.72 | 74.57 | 74.57 | 1.76% | 4,590 |
| May 14, 2025 | 74.63 | 74.63 | 73.28 | 73.28 | 73.28 | -2.94% | 458 |
| May 13, 2025 | 76.49 | 76.49 | 74.80 | 75.50 | 75.50 | -0.92% | 919 |
| May 12, 2025 | 76.87 | 77.06 | 75.73 | 76.20 | 76.20 | -0.57% | 4,425 |
| May 9, 2025 | 76.63 | 76.64 | 76.17 | 76.64 | 76.64 | -0.13% | 671 |
| May 8, 2025 | 76.00 | 77.16 | 76.00 | 76.74 | 76.74 | 0.88% | 2,922 |
| May 7, 2025 | 74.66 | 76.07 | 74.66 | 76.07 | 76.07 | 2.05% | 1,930 |
| May 6, 2025 | 75.68 | 75.68 | 74.39 | 74.54 | 74.54 | -1.14% | 8,186 |
| May 5, 2025 | 76.56 | 76.56 | 75.13 | 75.40 | 75.40 | -0.61% | 2,330 |
| May 2, 2025 | 80.00 | 80.00 | 74.82 | 75.86 | 75.86 | 0.85% | 6,381 |
| May 1, 2025 | 75.31 | 75.35 | 74.80 | 75.22 | 75.22 | -1.92% | 3,922 |
| Apr 30, 2025 | 76.14 | 77.04 | 75.34 | 76.69 | 76.69 | 1.04% | 2,362 |
| Apr 29, 2025 | 74.15 | 75.96 | 74.15 | 75.90 | 75.90 | 1.90% | 1,980 |
| Apr 28, 2025 | 74.81 | 75.05 | 73.72 | 74.49 | 74.49 | -0.15% | 3,978 |
| Apr 25, 2025 | 75.76 | 75.76 | 74.20 | 74.60 | 74.60 | -0.63% | 6,874 |
| Apr 24, 2025 | 77.12 | 77.12 | 75.04 | 75.07 | 75.07 | -2.23% | 4,173 |
| Apr 23, 2025 | 76.17 | 77.14 | 75.63 | 76.78 | 76.78 | 2.17% | 4,212 |
| Apr 22, 2025 | 75.15 | 75.69 | 75.08 | 75.15 | 75.15 | 1.73% | 1,365 |
| Apr 21, 2025 | 75.40 | 75.86 | 73.87 | 73.87 | 73.87 | -1.30% | 2,229 |