McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
65.43
-0.19 (-0.29%)
Nov 12, 2025, 1:04 PM EST - Market open
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 65.20 | 65.78 | 65.20 | 65.70 | - | 0.12% | 728 |
| 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 | 66.19 | 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 | 65.58 | -0.81% | 2,242 |
| Oct 7, 2025 | 67.00 | 68.56 | 65.90 | 66.57 | 66.12 | -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 | 67.34 | 0.15% | 2,774 |
| Oct 1, 2025 | 66.30 | 67.80 | 66.30 | 67.70 | 67.24 | 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 | 65.95 | 1.47% | 2,895 |
| Sep 26, 2025 | 64.35 | 65.75 | 64.35 | 65.44 | 64.99 | 0.86% | 6,294 |
| Sep 25, 2025 | 65.37 | 65.42 | 64.60 | 64.89 | 64.44 | -0.16% | 2,582 |
| Sep 24, 2025 | 63.77 | 65.26 | 63.56 | 64.99 | 64.55 | 0.94% | 9,339 |
| Sep 23, 2025 | 65.10 | 65.10 | 64.30 | 64.39 | 63.95 | -0.52% | 2,705 |
| Sep 22, 2025 | 65.64 | 65.64 | 63.94 | 64.73 | 64.28 | -1.64% | 3,654 |
| Sep 19, 2025 | 66.82 | 66.82 | 65.59 | 65.80 | 65.35 | -0.83% | 2,189 |
| Sep 18, 2025 | 66.22 | 66.61 | 66.01 | 66.35 | 65.90 | -0.82% | 3,343 |
| Sep 17, 2025 | 66.38 | 67.42 | 66.38 | 66.90 | 66.44 | 0.54% | 1,625 |
| Sep 16, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.09 | 1.06% | 744 |
| Sep 15, 2025 | 69.29 | 69.29 | 65.84 | 65.84 | 65.39 | -4.29% | 3,047 |
| Sep 12, 2025 | 69.16 | 69.17 | 68.66 | 68.79 | 68.32 | -1.38% | 6,493 |
| Sep 11, 2025 | 69.02 | 70.17 | 69.02 | 69.75 | 69.27 | 1.82% | 4,492 |
| Sep 10, 2025 | 69.25 | 69.25 | 67.89 | 68.50 | 68.03 | -1.61% | 2,058 |
| Sep 9, 2025 | 69.63 | 69.63 | 69.53 | 69.62 | 69.14 | -0.61% | 1,472 |
| Sep 8, 2025 | 70.36 | 70.36 | 69.36 | 70.05 | 69.57 | -1.56% | 1,830 |
| Sep 5, 2025 | 70.87 | 71.29 | 70.87 | 71.16 | 70.67 | 1.67% | 792 |
| Sep 4, 2025 | 69.40 | 71.04 | 69.24 | 69.99 | 69.51 | -0.19% | 3,889 |