McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
51.75
-0.48 (-0.93%)
At close: Jul 8, 2026, 4:00 PM EDT
51.80
+0.05 (0.11%)
After-hours: Jul 8, 2026, 7:00 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 52.01 | 52.20 | 51.75 | 51.80 | 51.80 | -0.82% | 1,485 |
| Jul 7, 2026 | 52.48 | 54.49 | 51.98 | 52.23 | 52.23 | 1.93% | 3,219 |
| Jul 6, 2026 | 53.47 | 53.47 | 50.98 | 51.24 | 51.24 | -3.17% | 4,043 |
| Jul 2, 2026 | 52.37 | 53.78 | 52.37 | 53.40 | 52.92 | 3.13% | 923 |
| Jul 1, 2026 | 50.95 | 52.97 | 50.95 | 51.78 | 51.31 | 2.53% | 3,763 |
| Jun 30, 2026 | 52.02 | 52.51 | 49.90 | 50.50 | 50.05 | -1.81% | 5,417 |
| Jun 29, 2026 | 51.29 | 52.42 | 51.01 | 51.43 | 50.97 | 1.08% | 5,342 |
| Jun 26, 2026 | 48.44 | 51.00 | 48.36 | 50.88 | 50.43 | 4.12% | 5,678 |
| Jun 25, 2026 | 48.80 | 50.00 | 48.80 | 48.87 | 48.43 | 1.54% | 11,325 |
| Jun 24, 2026 | 47.76 | 48.13 | 47.38 | 48.13 | 47.70 | 0.90% | 2,517 |
| Jun 23, 2026 | 46.44 | 47.73 | 46.44 | 47.70 | 47.27 | 3.36% | 6,199 |
| Jun 22, 2026 | 46.20 | 46.66 | 45.60 | 46.15 | 45.74 | -0.77% | 13,853 |
| Jun 18, 2026 | 46.60 | 47.37 | 46.02 | 46.51 | 46.09 | 0.82% | 2,962 |
| Jun 17, 2026 | 46.91 | 47.86 | 46.13 | 46.13 | 45.72 | -1.93% | 2,395 |
| Jun 16, 2026 | 47.40 | 47.96 | 46.76 | 47.04 | 46.62 | -1.90% | 4,000 |
| Jun 15, 2026 | 48.43 | 49.00 | 47.40 | 47.95 | 47.52 | -0.93% | 11,597 |
| Jun 12, 2026 | 49.11 | 49.11 | 48.40 | 48.40 | 47.96 | -2.24% | 1,024 |
| Jun 11, 2026 | 49.01 | 50.00 | 49.01 | 49.51 | 49.06 | 0.98% | 6,442 |
| Jun 10, 2026 | 48.43 | 50.00 | 48.43 | 49.03 | 48.59 | 0.56% | 1,594 |
| Jun 9, 2026 | 47.33 | 49.82 | 47.33 | 48.76 | 48.32 | 1.96% | 3,603 |
| Jun 8, 2026 | 47.26 | 47.82 | 46.94 | 47.82 | 47.39 | -0.15% | 4,631 |
| Jun 5, 2026 | 47.08 | 47.89 | 47.08 | 47.89 | 47.46 | 2.99% | 787 |
| Jun 4, 2026 | 46.87 | 46.87 | 46.25 | 46.50 | 46.08 | 1.09% | 2,139 |
| Jun 3, 2026 | 46.75 | 46.75 | 45.91 | 46.00 | 45.59 | -0.71% | 1,804 |
| Jun 2, 2026 | 46.50 | 47.03 | 45.70 | 46.33 | 45.91 | -1.19% | 6,670 |
| Jun 1, 2026 | 48.96 | 48.96 | 46.50 | 46.89 | 46.47 | -1.33% | 3,104 |
| May 29, 2026 | 46.61 | 48.68 | 46.40 | 47.52 | 47.09 | -1.04% | 6,287 |
| May 28, 2026 | 47.23 | 48.11 | 46.50 | 48.02 | 47.59 | 1.03% | 3,069 |
| May 27, 2026 | 47.67 | 48.01 | 47.00 | 47.53 | 47.10 | 2.11% | 4,876 |
| May 26, 2026 | 46.50 | 47.11 | 45.97 | 46.55 | 46.13 | -2.92% | 13,494 |
| May 22, 2026 | 47.42 | 48.41 | 46.76 | 47.95 | 47.52 | 1.68% | 4,745 |
| May 21, 2026 | 46.60 | 47.16 | 46.01 | 47.16 | 46.74 | 0.66% | 5,492 |
| May 20, 2026 | 47.36 | 47.46 | 46.61 | 46.85 | 46.43 | -0.23% | 3,994 |
| May 19, 2026 | 46.54 | 47.78 | 46.54 | 46.96 | 46.54 | 0.45% | 1,946 |
| May 18, 2026 | 47.26 | 47.26 | 46.68 | 46.75 | 46.33 | -0.47% | 3,136 |
| May 15, 2026 | 46.86 | 46.97 | 46.00 | 46.97 | 46.55 | 1.13% | 3,445 |
| May 14, 2026 | 45.46 | 47.48 | 45.46 | 46.45 | 46.03 | 1.88% | 5,561 |
| May 13, 2026 | 46.65 | 46.65 | 44.30 | 45.59 | 45.18 | -3.14% | 10,746 |
| May 12, 2026 | 47.16 | 47.76 | 47.07 | 47.07 | 46.65 | 0.86% | 3,622 |
| May 11, 2026 | 48.10 | 48.24 | 46.51 | 46.67 | 46.25 | -3.23% | 4,456 |
| May 8, 2026 | 47.73 | 48.87 | 47.65 | 48.23 | 47.80 | 1.37% | 14,732 |
| May 7, 2026 | 48.36 | 48.37 | 47.58 | 47.58 | 47.15 | -1.71% | 11,922 |
| May 6, 2026 | 48.35 | 49.10 | 48.35 | 48.41 | 47.97 | -0.10% | 8,921 |
| May 5, 2026 | 47.61 | 49.35 | 47.31 | 48.46 | 48.02 | -1.02% | 5,470 |
| May 4, 2026 | 50.84 | 50.84 | 47.84 | 48.96 | 48.52 | -3.73% | 4,015 |
| May 1, 2026 | 50.16 | 50.86 | 50.16 | 50.86 | 50.40 | 0.46% | 1,777 |
| Apr 30, 2026 | 50.18 | 51.09 | 49.59 | 50.62 | 50.16 | 0.12% | 6,387 |
| Apr 29, 2026 | 50.59 | 50.72 | 50.03 | 50.56 | 50.11 | -0.78% | 4,933 |
| Apr 28, 2026 | 50.97 | 51.55 | 50.87 | 50.96 | 50.50 | 1.91% | 3,757 |
| Apr 27, 2026 | 51.99 | 51.99 | 50.01 | 50.01 | 49.56 | -3.43% | 5,405 |