McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
65.84
-2.95 (-4.29%)
At close: Sep 15, 2025, 4:00 PM EDT
65.84
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 69.29 | 69.29 | 65.84 | 65.84 | - | -4.29% | 3,046 |
| Sep 12, 2025 | 69.16 | 69.17 | 68.66 | 68.79 | 68.79 | -1.38% | 6,493 |
| Sep 11, 2025 | 69.02 | 70.17 | 69.02 | 69.75 | 69.75 | 1.82% | 4,492 |
| Sep 10, 2025 | 69.25 | 69.25 | 67.89 | 68.50 | 68.50 | -1.61% | 2,058 |
| Sep 9, 2025 | 69.63 | 69.63 | 69.53 | 69.62 | 69.62 | -0.61% | 1,472 |
| Sep 8, 2025 | 70.36 | 70.36 | 69.36 | 70.05 | 70.05 | -1.56% | 1,830 |
| Sep 5, 2025 | 70.87 | 71.29 | 70.87 | 71.16 | 71.16 | 1.67% | 792 |
| Sep 4, 2025 | 69.40 | 71.04 | 69.24 | 69.99 | 69.99 | -0.19% | 3,889 |
| Sep 3, 2025 | 68.71 | 70.12 | 68.71 | 70.12 | 70.12 | 2.34% | 2,072 |
| Sep 2, 2025 | 69.76 | 70.12 | 68.52 | 68.52 | 68.52 | -2.28% | 1,390 |
| Aug 29, 2025 | 70.00 | 70.51 | 70.00 | 70.12 | 70.12 | 0.19% | 2,206 |
| Aug 28, 2025 | 69.99 | 70.00 | 69.99 | 69.99 | 69.99 | -0.28% | 1,461 |
| Aug 27, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - | 310 |
| Aug 26, 2025 | 70.00 | 70.49 | 70.00 | 70.19 | 70.19 | -0.54% | 723 |
| Aug 25, 2025 | 71.87 | 71.87 | 70.48 | 70.57 | 70.57 | -2.34% | 1,995 |
| Aug 22, 2025 | 71.98 | 72.26 | 71.98 | 72.26 | 72.26 | 1.77% | 7,408 |
| Aug 21, 2025 | 68.85 | 71.00 | 68.85 | 71.00 | 71.00 | 2.31% | 2,207 |
| Aug 20, 2025 | 69.70 | 69.70 | 69.40 | 69.40 | 69.40 | 0.62% | 4,950 |
| Aug 19, 2025 | 68.96 | 69.88 | 68.96 | 68.98 | 68.98 | 0.99% | 971 |
| Aug 18, 2025 | 69.59 | 69.59 | 68.30 | 68.30 | 68.30 | -2.32% | 1,601 |
| Aug 15, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - | 305 |
| Aug 14, 2025 | 69.84 | 70.01 | 69.73 | 69.92 | 69.92 | -0.98% | 1,681 |
| Aug 13, 2025 | 69.22 | 70.61 | 69.22 | 70.61 | 70.61 | 1.00% | 7,622 |
| Aug 12, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 1.10% | 1,046 |
| Aug 11, 2025 | 69.71 | 69.90 | 68.85 | 69.15 | 69.15 | -1.91% | 2,739 |
| Aug 8, 2025 | 70.50 | 70.50 | 70.49 | 70.50 | 70.50 | 0.24% | 1,666 |
| Aug 7, 2025 | 69.31 | 70.33 | 69.00 | 70.33 | 70.33 | 0.51% | 6,258 |
| Aug 6, 2025 | 69.03 | 69.97 | 69.03 | 69.97 | 69.97 | -0.55% | 2,682 |
| Aug 5, 2025 | 69.80 | 70.36 | 69.80 | 70.36 | 70.36 | - | 2,089 |
| Aug 4, 2025 | 69.55 | 70.38 | 69.55 | 70.36 | 70.36 | 0.11% | 7,330 |
| Aug 1, 2025 | 70.15 | 70.80 | 70.15 | 70.28 | 70.28 | -0.65% | 3,239 |
| Jul 31, 2025 | 70.29 | 71.11 | 70.29 | 70.74 | 70.74 | -0.83% | 7,776 |
| Jul 30, 2025 | 72.77 | 72.77 | 71.33 | 71.33 | 71.33 | -1.60% | 2,888 |
| Jul 29, 2025 | 72.47 | 72.49 | 72.47 | 72.49 | 72.49 | -0.07% | 1,050 |
| Jul 28, 2025 | 71.01 | 72.54 | 71.01 | 72.54 | 72.54 | 1.31% | 4,031 |
| Jul 25, 2025 | 72.12 | 72.12 | 70.78 | 71.60 | 71.60 | -0.06% | 1,330 |
| Jul 24, 2025 | 71.12 | 72.27 | 71.12 | 71.64 | 71.64 | -1.01% | 5,673 |
| Jul 23, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.08% | 491 |
| Jul 22, 2025 | 71.76 | 72.71 | 71.58 | 72.43 | 72.43 | 2.36% | 4,465 |
| Jul 21, 2025 | 72.09 | 72.09 | 70.41 | 70.76 | 70.76 | -1.12% | 16,474 |
| Jul 18, 2025 | 72.74 | 72.74 | 70.96 | 71.56 | 71.56 | -1.68% | 20,722 |
| Jul 17, 2025 | 70.72 | 72.78 | 70.72 | 72.78 | 72.78 | 2.99% | 737 |
| Jul 16, 2025 | 70.41 | 70.78 | 70.41 | 70.67 | 70.67 | -0.31% | 654 |
| Jul 15, 2025 | 71.38 | 72.08 | 70.47 | 70.89 | 70.89 | -0.69% | 6,861 |
| Jul 14, 2025 | 71.25 | 71.38 | 70.74 | 71.38 | 71.38 | -1.25% | 1,164 |
| Jul 11, 2025 | 70.82 | 72.87 | 70.82 | 72.28 | 72.28 | -0.58% | 2,608 |
| Jul 10, 2025 | 73.06 | 73.06 | 72.70 | 72.70 | 72.70 | 0.76% | 1,141 |
| Jul 9, 2025 | 72.21 | 72.21 | 71.69 | 72.15 | 72.15 | -0.55% | 4,600 |
| Jul 8, 2025 | 72.00 | 73.13 | 72.00 | 72.55 | 72.55 | -0.70% | 4,258 |
| Jul 7, 2025 | 74.02 | 74.02 | 73.06 | 73.06 | 73.06 | -3.33% | 2,215 |