McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
71.38
-0.42 (-0.58%)
At close: May 28, 2025, 4:00 PM
71.38
0.00 (0.00%)
After-hours: May 28, 2025, 4:36 PM EDT

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202571.8872.2871.2071.42--0.53%955,777
May 27, 202571.5671.9871.2071.8071.800.97%2,437,843
May 23, 202571.3671.4869.9871.1171.11-0.28%3,700,796
May 22, 202572.2772.4170.8571.3171.31-1.70%4,498,860
May 21, 202574.0874.2872.4472.5472.54-2.25%2,147,791
May 20, 202574.3974.5373.7974.2174.21-0.26%2,054,163
May 19, 202574.9875.4274.0174.4074.40-1.33%1,838,418
May 16, 202574.7075.5174.0175.4075.400.88%4,008,379
May 15, 202574.0874.7473.5274.7474.741.60%2,432,126
May 14, 202574.4274.7573.3973.5673.56-1.66%2,895,885
May 13, 202576.4976.5473.7674.8074.80-2.21%2,289,567
May 12, 202576.1276.9275.6076.4976.490.55%2,349,329
May 9, 202576.2976.5675.7676.0776.07-0.20%1,490,327
May 8, 202575.1177.3074.7376.2276.221.68%2,334,957
May 7, 202574.6875.4374.0774.9674.960.31%1,606,385
May 6, 202575.0375.4474.4074.7374.73-0.76%1,975,897
May 5, 202575.8175.9474.7075.3075.30-0.95%1,713,703
May 2, 202575.8276.3474.9376.0276.021.21%1,826,054
May 1, 202575.7575.8974.8375.1175.11-2.02%2,295,541
Apr 30, 202576.6177.0475.4076.6676.660.83%2,606,126
Apr 29, 202574.3076.1573.6876.0376.031.77%1,357,126
Apr 28, 202574.6174.8973.8374.7174.710.23%1,949,911
Apr 25, 202575.0075.1273.9074.5474.54-0.63%1,256,190
Apr 24, 202576.3676.3774.9775.0175.01-2.08%1,289,756
Apr 23, 202576.1077.0275.6476.6076.601.14%1,765,788
Apr 22, 202575.0376.0174.2175.7475.741.43%1,577,730
Apr 21, 202575.0075.4073.9974.6774.67-0.86%1,679,985
Apr 17, 202573.8475.7173.7375.3275.322.42%2,652,839
Apr 16, 202575.7175.7772.9973.5473.54-2.30%2,500,580
Apr 15, 202577.6578.0075.0375.2775.27-3.00%1,639,840
Apr 14, 202576.3777.9175.7977.6077.602.13%1,959,231
Apr 11, 202575.6976.7274.6075.9875.980.58%1,826,424
Apr 10, 202575.4276.7974.1975.5475.54-0.47%2,518,255
Apr 9, 202571.2476.3770.8175.9075.905.11%3,746,302
Apr 8, 202575.0876.4171.5172.2172.21-2.31%3,548,389
Apr 7, 202575.2376.4673.2673.9273.92-3.32%4,690,941
Apr 4, 202581.0581.6176.3176.4676.00-5.42%3,894,840
Apr 3, 202581.9982.9080.5780.8480.35-0.55%4,776,338
Apr 2, 202582.6782.7781.1581.2980.80-1.17%1,667,071
Apr 1, 202582.6182.8580.9282.2581.75-0.07%2,321,177
Mar 31, 202582.1983.1581.8782.3181.811.04%1,992,662
Mar 28, 202582.0082.2081.0081.4680.97-0.21%2,176,119
Mar 27, 202580.0782.0879.8381.6381.140.94%1,906,044
Mar 26, 202580.3681.3979.6780.8780.380.80%2,775,747
Mar 25, 202576.2081.4976.1180.2379.75-0.14%6,273,412
Mar 24, 202579.5080.7978.7680.3479.850.21%2,672,820
Mar 21, 202580.5881.2579.8580.1779.69-0.66%3,781,005
Mar 20, 202581.5181.5380.1180.7080.21-0.79%1,679,977
Mar 19, 202580.5381.5080.0881.3480.850.05%2,499,458
Mar 18, 202581.7682.0781.0281.3080.81-0.68%1,496,357