McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
59.65
-2.07 (-3.35%)
Jan 23, 2026, 9:52 AM EST - Market open
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 62.70 | 62.70 | 60.66 | 61.72 | 61.72 | -6.91% | 5,727 |
| Jan 21, 2026 | 66.83 | 66.85 | 66.21 | 66.30 | 66.30 | -1.73% | 2,622 |
| Jan 20, 2026 | 66.42 | 67.68 | 66.42 | 67.46 | 67.46 | 0.64% | 5,405 |
| Jan 16, 2026 | 67.61 | 67.61 | 67.03 | 67.03 | 67.03 | -1.79% | 1,032 |
| Jan 15, 2026 | 68.30 | 68.41 | 68.25 | 68.25 | 68.25 | -0.09% | 750 |
| Jan 14, 2026 | 67.67 | 68.44 | 67.67 | 68.31 | 68.31 | 1.57% | 4,140 |
| Jan 13, 2026 | 68.35 | 68.35 | 66.78 | 67.26 | 67.26 | 0.55% | 7,616 |
| Jan 12, 2026 | 68.45 | 68.45 | 66.59 | 66.89 | 66.89 | -1.43% | 12,146 |
| Jan 9, 2026 | 67.51 | 68.05 | 67.16 | 67.86 | 67.86 | 1.50% | 4,285 |
| Jan 8, 2026 | 64.72 | 66.86 | 64.72 | 66.85 | 66.85 | 2.70% | 7,850 |
| Jan 7, 2026 | 66.01 | 66.01 | 64.45 | 65.09 | 65.09 | -0.78% | 2,034 |
| Jan 5, 2026 | 68.50 | 68.50 | 65.58 | 65.60 | 65.60 | -1.88% | 4,443 |
| Jan 2, 2026 | 67.54 | 67.54 | 66.86 | 66.86 | 66.86 | -1.69% | 2,076 |
| Dec 31, 2025 | 68.10 | 68.61 | 68.01 | 68.01 | 68.01 | -0.16% | 1,426 |
| Dec 30, 2025 | 68.50 | 68.55 | 68.12 | 68.12 | 68.12 | -0.96% | 6,082 |
| Dec 29, 2025 | 68.12 | 68.90 | 68.10 | 68.78 | 68.78 | 1.00% | 16,592 |
| Dec 26, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.62 | -0.38% | 440 |
| Dec 24, 2025 | 68.38 | 68.38 | 68.28 | 68.36 | 67.88 | -0.26% | 549 |
| Dec 23, 2025 | 68.04 | 68.84 | 68.04 | 68.54 | 68.05 | -0.05% | 1,905 |
| Dec 22, 2025 | 68.00 | 68.57 | 68.00 | 68.57 | 68.09 | 0.96% | 2,275 |
| Dec 19, 2025 | 67.47 | 69.07 | 67.47 | 67.92 | 67.44 | -1.18% | 4,637 |
| Dec 18, 2025 | 68.71 | 68.73 | 68.31 | 68.73 | 68.25 | 0.25% | 1,677 |
| Dec 17, 2025 | 68.99 | 69.42 | 68.20 | 68.56 | 68.08 | 0.88% | 7,742 |
| Dec 16, 2025 | 68.05 | 68.24 | 67.94 | 67.96 | 67.48 | -0.38% | 1,945 |
| Dec 15, 2025 | 66.80 | 68.50 | 66.80 | 68.22 | 67.74 | 2.52% | 20,104 |
| Dec 12, 2025 | 65.81 | 66.99 | 65.81 | 66.55 | 66.08 | 0.83% | 3,259 |
| Dec 11, 2025 | 64.26 | 66.01 | 64.24 | 66.00 | 65.53 | 3.51% | 4,793 |
| Dec 10, 2025 | 63.12 | 63.76 | 63.01 | 63.76 | 63.31 | 0.83% | 2,113 |
| Dec 9, 2025 | 63.95 | 64.00 | 63.23 | 63.24 | 62.79 | -0.48% | 3,136 |
| Dec 8, 2025 | 63.01 | 63.54 | 62.78 | 63.54 | 63.09 | 0.84% | 2,212 |
| Dec 5, 2025 | 62.82 | 63.64 | 62.82 | 63.01 | 62.57 | - | 2,154 |
| Dec 4, 2025 | 63.77 | 63.77 | 62.96 | 63.01 | 62.57 | -1.87% | 4,037 |
| Dec 3, 2025 | 65.60 | 65.78 | 64.04 | 64.21 | 63.76 | -3.21% | 1,191 |
| Dec 2, 2025 | 66.01 | 66.34 | 64.89 | 66.34 | 65.87 | 0.41% | 6,957 |
| Dec 1, 2025 | 66.50 | 66.78 | 66.03 | 66.07 | 65.60 | -1.83% | 4,423 |
| Nov 28, 2025 | 67.74 | 67.74 | 67.31 | 67.31 | 66.83 | -0.21% | 539 |
| Nov 26, 2025 | 67.93 | 67.93 | 67.19 | 67.45 | 66.97 | 0.36% | 1,148 |
| Nov 25, 2025 | 66.76 | 67.20 | 66.76 | 67.20 | 66.73 | 0.40% | 1,513 |
| Nov 24, 2025 | 67.59 | 67.86 | 66.93 | 66.93 | 66.46 | -1.57% | 2,220 |
| Nov 21, 2025 | 67.26 | 68.41 | 67.26 | 68.00 | 67.52 | 0.80% | 1,883 |
| Nov 20, 2025 | 67.05 | 67.46 | 66.55 | 67.46 | 66.99 | 1.02% | 1,876 |
| Nov 19, 2025 | 64.51 | 67.20 | 64.51 | 66.78 | 66.31 | 3.74% | 14,368 |
| Nov 18, 2025 | 64.71 | 64.71 | 64.37 | 64.37 | 63.92 | 0.25% | 6,760 |
| Nov 17, 2025 | 64.77 | 65.59 | 64.21 | 64.21 | 63.76 | -1.25% | 6,582 |
| Nov 14, 2025 | 65.54 | 65.54 | 65.01 | 65.02 | 64.56 | -1.05% | 1,147 |
| Nov 13, 2025 | 65.25 | 66.89 | 64.63 | 65.71 | 65.25 | 0.42% | 4,801 |
| Nov 12, 2025 | 65.20 | 65.78 | 65.20 | 65.43 | 64.97 | -0.28% | 1,411 |
| Nov 11, 2025 | 64.42 | 65.64 | 64.42 | 65.62 | 65.16 | 1.95% | 7,969 |
| Nov 10, 2025 | 65.14 | 65.14 | 64.22 | 64.37 | 63.91 | -0.61% | 4,298 |
| Nov 7, 2025 | 65.65 | 65.76 | 64.58 | 64.76 | 64.30 | 1.28% | 6,662 |