McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
63.01
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.82 | 63.64 | 62.82 | 63.01 | 63.01 | - | 2,154 |
| Dec 4, 2025 | 63.77 | 63.77 | 62.96 | 63.01 | 63.01 | -1.87% | 4,037 |
| Dec 3, 2025 | 65.60 | 65.78 | 64.04 | 64.21 | 64.21 | -3.21% | 1,191 |
| Dec 2, 2025 | 66.01 | 66.34 | 64.89 | 66.34 | 66.34 | 0.41% | 6,957 |
| Dec 1, 2025 | 66.50 | 66.78 | 66.03 | 66.07 | 66.07 | -1.83% | 4,423 |
| Nov 28, 2025 | 67.74 | 67.74 | 67.31 | 67.31 | 67.31 | -0.21% | 318 |
| Nov 26, 2025 | 67.93 | 67.93 | 67.19 | 67.45 | 67.45 | 0.36% | 1,148 |
| Nov 25, 2025 | 66.76 | 67.20 | 66.76 | 67.20 | 67.20 | 0.40% | 1,513 |
| Nov 24, 2025 | 67.59 | 67.86 | 66.93 | 66.93 | 66.93 | -1.57% | 2,220 |
| Nov 21, 2025 | 67.26 | 68.41 | 67.26 | 68.00 | 68.00 | 0.80% | 1,883 |
| Nov 20, 2025 | 67.05 | 67.46 | 66.55 | 67.46 | 67.46 | 1.02% | 1,876 |
| Nov 19, 2025 | 64.51 | 67.20 | 64.51 | 66.78 | 66.78 | 3.74% | 14,368 |
| Nov 18, 2025 | 64.71 | 64.71 | 64.37 | 64.37 | 64.37 | 0.25% | 6,760 |
| Nov 17, 2025 | 64.77 | 65.59 | 64.21 | 64.21 | 64.21 | -1.25% | 6,582 |
| Nov 14, 2025 | 65.54 | 65.54 | 65.01 | 65.02 | 65.02 | -1.05% | 1,147 |
| Nov 13, 2025 | 65.25 | 66.89 | 64.63 | 65.71 | 65.71 | 0.42% | 4,801 |
| Nov 12, 2025 | 65.20 | 65.78 | 65.20 | 65.43 | 65.43 | -0.28% | 1,411 |
| Nov 11, 2025 | 64.42 | 65.64 | 64.42 | 65.62 | 65.62 | 1.95% | 7,969 |
| Nov 10, 2025 | 65.14 | 65.14 | 64.22 | 64.37 | 64.37 | -0.61% | 4,298 |
| Nov 7, 2025 | 65.65 | 65.76 | 64.58 | 64.76 | 64.76 | 1.28% | 6,662 |
| Nov 6, 2025 | 63.41 | 64.75 | 63.12 | 63.94 | 63.94 | 1.44% | 3,394 |
| Nov 5, 2025 | 63.40 | 65.26 | 62.92 | 63.03 | 63.03 | -1.10% | 14,097 |
| Nov 4, 2025 | 64.01 | 64.01 | 63.02 | 63.73 | 63.73 | 0.60% | 5,403 |
| Nov 3, 2025 | 63.35 | 64.40 | 63.35 | 63.35 | 63.35 | -0.96% | 3,316 |
| Oct 31, 2025 | 63.53 | 64.59 | 63.39 | 63.97 | 63.97 | -0.69% | 3,530 |
| Oct 30, 2025 | 63.20 | 64.44 | 63.20 | 64.41 | 64.41 | 0.96% | 5,502 |
| Oct 29, 2025 | 65.79 | 65.79 | 63.80 | 63.80 | 63.80 | -3.76% | 2,921 |
| Oct 28, 2025 | 67.01 | 67.20 | 65.69 | 66.29 | 66.29 | -0.47% | 1,766 |
| Oct 27, 2025 | 66.27 | 67.10 | 66.27 | 66.60 | 66.60 | -0.37% | 5,174 |
| Oct 24, 2025 | 67.59 | 68.14 | 66.85 | 66.85 | 66.85 | -0.24% | 2,113 |
| Oct 23, 2025 | 66.97 | 67.18 | 66.97 | 67.01 | 67.01 | -2.18% | 1,535 |
| Oct 22, 2025 | 67.75 | 68.80 | 66.87 | 68.50 | 68.50 | 2.05% | 1,597 |
| Oct 21, 2025 | 67.14 | 67.14 | 67.13 | 67.13 | 67.13 | -1.36% | 703 |
| Oct 20, 2025 | 68.10 | 68.10 | 68.05 | 68.05 | 68.05 | 1.10% | 582 |
| 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 | 66.18 | 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 | 65.57 | -0.81% | 2,242 |
| Oct 7, 2025 | 67.00 | 68.56 | 65.90 | 66.57 | 66.11 | -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 | 67.33 | 0.15% | 2,774 |
| Oct 1, 2025 | 66.30 | 67.80 | 66.30 | 67.70 | 67.23 | 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 | 65.94 | 1.47% | 2,895 |
| Sep 26, 2025 | 64.35 | 65.75 | 64.35 | 65.44 | 64.99 | 0.86% | 6,294 |