McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
52.31
+0.06 (0.12%)
Mar 25, 2026, 1:37 PM EDT - Market open
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 52.94 | 52.94 | 51.55 | 51.84 | - | -0.76% | 1,972 |
| Mar 24, 2026 | 52.68 | 53.41 | 52.10 | 52.24 | 52.24 | -1.80% | 10,204 |
| Mar 23, 2026 | 53.96 | 54.25 | 53.00 | 53.20 | 53.20 | -0.09% | 16,691 |
| Mar 20, 2026 | 53.75 | 54.18 | 53.25 | 53.25 | 53.25 | -1.66% | 14,446 |
| Mar 19, 2026 | 55.02 | 55.02 | 53.71 | 54.15 | 54.15 | -1.99% | 8,276 |
| Mar 18, 2026 | 56.51 | 56.51 | 55.25 | 55.25 | 55.25 | -3.26% | 7,049 |
| Mar 17, 2026 | 57.15 | 58.13 | 57.11 | 57.11 | 57.11 | -0.91% | 5,044 |
| Mar 16, 2026 | 58.80 | 58.80 | 56.53 | 57.64 | 57.64 | -0.77% | 15,710 |
| Mar 13, 2026 | 58.03 | 58.89 | 58.01 | 58.08 | 58.08 | 0.62% | 3,936 |
| Mar 12, 2026 | 59.50 | 59.72 | 57.64 | 57.72 | 57.72 | -3.64% | 3,997 |
| Mar 11, 2026 | 63.02 | 63.02 | 59.83 | 59.90 | 59.90 | -5.57% | 7,349 |
| Mar 10, 2026 | 63.75 | 63.75 | 63.01 | 63.43 | 63.43 | -1.26% | 1,768 |
| Mar 9, 2026 | 64.35 | 64.35 | 63.65 | 64.24 | 64.24 | -0.57% | 1,648 |
| Mar 6, 2026 | 64.61 | 64.84 | 63.85 | 64.61 | 64.61 | -0.97% | 3,853 |
| Mar 5, 2026 | 65.01 | 65.31 | 64.79 | 65.24 | 65.24 | -0.12% | 9,476 |
| Mar 4, 2026 | 67.28 | 67.28 | 65.32 | 65.32 | 65.32 | -3.76% | 1,070 |
| Mar 3, 2026 | 69.96 | 69.96 | 67.87 | 67.87 | 67.87 | -2.39% | 3,489 |
| Mar 2, 2026 | 70.35 | 70.35 | 68.72 | 69.53 | 69.53 | -1.79% | 17,667 |
| Feb 27, 2026 | 68.59 | 71.10 | 68.59 | 70.80 | 70.80 | 3.07% | 12,740 |
| Feb 26, 2026 | 68.30 | 69.50 | 68.30 | 68.69 | 68.69 | 0.22% | 5,083 |
| Feb 25, 2026 | 69.21 | 69.73 | 68.01 | 68.54 | 68.54 | -0.87% | 16,790 |
| Feb 24, 2026 | 69.55 | 69.55 | 68.99 | 69.14 | 69.14 | - | 6,848 |
| Feb 23, 2026 | 67.77 | 69.86 | 67.77 | 69.14 | 69.14 | 1.75% | 6,615 |
| Feb 20, 2026 | 68.77 | 68.91 | 67.95 | 67.95 | 67.95 | -2.03% | 3,664 |
| Feb 19, 2026 | 69.55 | 69.55 | 68.57 | 69.36 | 69.36 | -0.86% | 2,462 |
| Feb 18, 2026 | 68.36 | 70.00 | 67.99 | 69.96 | 69.96 | 2.27% | 16,875 |
| Feb 17, 2026 | 71.17 | 71.17 | 67.67 | 68.41 | 68.41 | -4.85% | 6,752 |
| Feb 13, 2026 | 71.35 | 72.14 | 71.21 | 71.90 | 71.90 | -0.14% | 11,992 |
| Feb 12, 2026 | 70.14 | 72.00 | 70.03 | 72.00 | 72.00 | 2.51% | 5,652 |
| Feb 11, 2026 | 68.77 | 70.28 | 68.77 | 70.24 | 70.24 | 2.64% | 9,516 |
| Feb 10, 2026 | 67.22 | 69.17 | 67.22 | 68.43 | 68.43 | 0.99% | 3,753 |
| Feb 9, 2026 | 66.81 | 67.76 | 66.81 | 67.76 | 67.76 | 0.82% | 3,023 |
| Feb 6, 2026 | 66.21 | 67.80 | 66.21 | 67.21 | 67.21 | 1.36% | 14,730 |
| Feb 5, 2026 | 65.92 | 66.60 | 65.92 | 66.31 | 66.31 | 0.59% | 5,538 |
| Feb 4, 2026 | 62.60 | 66.53 | 62.60 | 65.92 | 65.92 | 4.11% | 3,446 |
| Feb 3, 2026 | 61.67 | 63.32 | 60.01 | 63.32 | 63.32 | 2.13% | 2,970 |
| Feb 2, 2026 | 61.75 | 62.91 | 61.02 | 62.00 | 62.00 | 0.54% | 4,317 |
| Jan 30, 2026 | 61.04 | 61.85 | 61.04 | 61.67 | 61.67 | 0.74% | 3,977 |
| Jan 29, 2026 | 61.36 | 61.87 | 61.03 | 61.22 | 61.22 | -0.83% | 9,776 |
| Jan 28, 2026 | 62.43 | 62.43 | 61.64 | 61.73 | 61.73 | -2.91% | 7,170 |
| Jan 27, 2026 | 60.11 | 63.58 | 60.11 | 63.58 | 63.58 | 5.18% | 15,164 |
| Jan 26, 2026 | 60.64 | 61.00 | 60.45 | 60.45 | 60.45 | 0.01% | 2,493 |
| Jan 23, 2026 | 60.65 | 60.89 | 59.57 | 60.45 | 60.45 | -2.06% | 2,959 |
| 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 |