McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
46.82
-0.06 (-0.13%)
At close: Oct 19, 2026, 4:00 PM EDT
46.33
-0.49 (-1.06%)
After-hours: Oct 19, 2026, 7:30 PM EDT
McCormick & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 46.32 | 47.57 | 46.32 | 46.82 | 46.82 | -0.13% | 2,147 |
| Oct 16, 2026 | 46.70 | 48.35 | 46.52 | 46.88 | 46.88 | -0.51% | 4,799 |
| Oct 15, 2026 | 47.12 | 47.12 | 46.97 | 47.12 | 47.12 | 2.17% | 1,454 |
| Oct 14, 2026 | 45.95 | 46.66 | 45.95 | 46.12 | 46.12 | 1.27% | 1,931 |
| Oct 13, 2026 | 46.42 | 48.01 | 45.54 | 45.54 | 45.54 | -1.62% | 2,799 |
| Oct 12, 2026 | 46.90 | 46.90 | 46.21 | 46.77 | 46.29 | 0.09% | 3,521 |
| Oct 9, 2026 | 46.20 | 46.74 | 46.00 | 46.73 | 46.25 | -2.12% | 3,812 |
| Oct 8, 2026 | 47.11 | 47.93 | 46.28 | 47.74 | 47.25 | 2.18% | 1,830 |
| Oct 7, 2026 | 46.21 | 47.14 | 46.21 | 46.72 | 46.24 | -0.19% | 3,424 |
| Oct 6, 2026 | 46.89 | 47.14 | 46.00 | 46.81 | 46.33 | 0.32% | 5,045 |
| Oct 5, 2026 | 45.73 | 47.75 | 45.41 | 46.66 | 46.18 | 0.95% | 11,501 |
| Oct 2, 2026 | 45.00 | 46.85 | 45.00 | 46.22 | 45.75 | 1.09% | 5,316 |
| Oct 1, 2026 | 46.42 | 46.60 | 45.50 | 45.72 | 45.25 | -4.63% | 8,009 |
| Sep 30, 2026 | 49.59 | 49.59 | 46.36 | 47.94 | 47.45 | -4.18% | 12,503 |
| Sep 29, 2026 | 49.40 | 50.03 | 49.20 | 50.03 | 49.52 | -0.56% | 1,234 |
| Sep 28, 2026 | 49.91 | 50.31 | 49.08 | 50.31 | 49.79 | 2.63% | 6,595 |
| Sep 25, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.52 | -0.91% | 1,150 |
| Sep 24, 2026 | 49.71 | 49.71 | 49.40 | 49.47 | 48.96 | -1.65% | 2,096 |
| Sep 23, 2026 | 50.00 | 50.32 | 49.66 | 50.30 | 49.78 | -0.40% | 6,806 |
| Sep 22, 2026 | 51.90 | 51.90 | 50.30 | 50.50 | 49.98 | - | 1,883 |
| Sep 21, 2026 | 50.30 | 51.06 | 50.21 | 50.50 | 49.98 | 2.39% | 3,675 |
| Sep 18, 2026 | 50.83 | 52.37 | 49.32 | 49.32 | 48.81 | -4.79% | 182,295 |
| Sep 17, 2026 | 51.79 | 53.94 | 51.79 | 51.80 | 51.27 | -1.15% | 4,135 |
| Sep 16, 2026 | 51.60 | 52.69 | 51.60 | 52.40 | 51.86 | 1.06% | 4,833 |
| Sep 15, 2026 | 52.50 | 54.19 | 51.85 | 51.85 | 51.32 | -1.26% | 3,597 |
| Sep 14, 2026 | 56.03 | 56.78 | 52.50 | 52.51 | 51.97 | -7.11% | 18,468 |
| Sep 11, 2026 | 57.60 | 59.99 | 55.84 | 56.53 | 55.95 | -2.70% | 37,028 |
| Sep 10, 2026 | 54.97 | 58.86 | 53.03 | 58.10 | 57.50 | 4.59% | 37,275 |
| Sep 9, 2026 | 51.05 | 58.70 | 51.05 | 55.55 | 54.98 | 5.63% | 72,307 |
| Sep 8, 2026 | 54.06 | 54.06 | 51.11 | 52.59 | 52.05 | 0.77% | 39,562 |
| Sep 4, 2026 | 53.01 | 53.01 | 51.17 | 52.19 | 51.65 | -0.95% | 3,615 |
| Sep 3, 2026 | 53.96 | 53.96 | 51.99 | 52.69 | 52.15 | -1.79% | 2,246 |
| Sep 2, 2026 | 54.36 | 54.36 | 53.65 | 53.65 | 53.10 | -0.67% | 1,137 |
| Sep 1, 2026 | 53.83 | 55.13 | 53.83 | 54.01 | 53.46 | -0.35% | 3,334 |
| Aug 31, 2026 | 54.90 | 54.93 | 53.69 | 54.20 | 53.64 | -1.20% | 5,580 |
| Aug 28, 2026 | 55.08 | 55.08 | 54.86 | 54.86 | 54.30 | 1.13% | 2,573 |
| Aug 27, 2026 | 54.10 | 54.33 | 53.94 | 54.25 | 53.69 | -0.91% | 7,523 |
| Aug 26, 2026 | 54.59 | 54.75 | 54.17 | 54.75 | 54.19 | -0.02% | 2,658 |
| Aug 25, 2026 | 55.93 | 55.93 | 53.87 | 54.76 | 54.20 | -1.09% | 4,125 |
| Aug 24, 2026 | 55.28 | 56.53 | 55.28 | 55.36 | 54.79 | -0.52% | 7,779 |
| Aug 21, 2026 | 55.25 | 56.13 | 55.25 | 55.65 | 55.08 | 0.22% | 1,959 |
| Aug 20, 2026 | 55.60 | 56.48 | 55.34 | 55.53 | 54.96 | -0.93% | 1,651 |
| Aug 19, 2026 | 56.17 | 56.60 | 55.37 | 56.05 | 55.47 | 1.06% | 4,061 |
| Aug 18, 2026 | 54.44 | 56.00 | 54.01 | 55.46 | 54.89 | 2.14% | 3,010 |
| Aug 17, 2026 | 54.76 | 55.63 | 54.30 | 54.30 | 53.74 | -0.15% | 3,781 |
| Aug 14, 2026 | 54.35 | 54.55 | 54.17 | 54.38 | 53.82 | 0.69% | 5,295 |
| Aug 13, 2026 | 52.42 | 54.71 | 52.42 | 54.01 | 53.46 | 2.14% | 5,228 |
| Aug 12, 2026 | 52.52 | 53.18 | 52.52 | 52.88 | 52.34 | -0.19% | 1,469 |
| Aug 11, 2026 | 52.00 | 53.69 | 52.00 | 52.98 | 52.44 | 1.51% | 2,715 |
| Aug 10, 2026 | 53.00 | 53.41 | 52.19 | 52.19 | 51.65 | -1.21% | 1,469 |