McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
66.85
-0.52 (-0.77%)
At close: Oct 24, 2025, 4:00 PM EDT
68.11
+1.26 (1.88%)
After-hours: Oct 24, 2025, 7:43 PM EDT

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202567.4367.9066.8166.8566.85-0.77%1,572,509
Oct 23, 202568.3668.5666.9667.3767.37-1.76%2,571,506
Oct 22, 202567.0868.9466.9268.5868.582.50%3,121,634
Oct 21, 202567.7967.8166.8566.9166.91-1.24%2,114,905
Oct 20, 202567.5467.9167.3367.7567.750.31%1,743,873
Oct 17, 202567.0067.6166.3567.5467.541.41%1,918,223
Oct 16, 202565.5166.9265.4066.6066.601.99%2,768,128
Oct 15, 202565.5266.1764.8365.3065.30-0.76%2,056,643
Oct 14, 202564.6565.8864.0965.8065.800.67%2,426,217
Oct 13, 202566.3766.7065.3265.3664.92-1.95%2,309,744
Oct 10, 202566.4867.0966.0866.6666.210.83%2,745,809
Oct 9, 202565.8666.4065.4066.1165.660.46%2,588,387
Oct 8, 202565.2366.2564.7065.8165.360.29%3,825,240
Oct 7, 202567.4569.1365.6065.6265.17-3.91%6,012,833
Oct 6, 202568.7669.0967.9268.2967.83-0.90%5,613,949
Oct 3, 202567.8769.0167.8768.9168.441.20%3,907,620
Oct 2, 202567.3868.2167.1068.0967.630.49%3,019,528
Oct 1, 202566.9168.0466.7867.7667.301.27%2,856,294
Sep 30, 202566.7967.2866.2966.9166.460.16%3,350,061
Sep 29, 202565.6066.8464.8966.8066.351.67%3,646,354
Sep 26, 202564.8165.7264.6565.7065.251.67%2,349,072
Sep 25, 202565.5966.0064.5464.6264.18-0.89%3,589,163
Sep 24, 202564.3665.5164.2865.2064.761.40%3,441,758
Sep 23, 202564.8065.0363.6664.3063.86-0.51%3,448,641
Sep 22, 202565.1065.2164.5364.6364.19-1.30%1,957,849
Sep 19, 202566.4666.8165.4765.4865.04-1.16%4,423,985
Sep 18, 202566.4966.8465.9666.2565.80-0.84%1,795,802
Sep 17, 202567.0567.7066.5966.8166.36-0.45%1,538,526
Sep 16, 202566.1167.6466.1067.1166.651.76%2,273,621
Sep 15, 202569.3469.5465.9565.9565.50-4.35%3,203,058
Sep 12, 202569.4569.8968.6368.9568.48-1.23%1,795,862
Sep 11, 202568.9470.2268.5869.8169.341.79%2,007,999
Sep 10, 202569.2269.4067.7168.5868.11-1.51%2,425,271
Sep 9, 202569.8970.2569.5169.6369.16-0.74%1,591,922
Sep 8, 202570.5070.5269.5170.1569.67-1.07%2,585,250
Sep 5, 202570.2771.6370.2070.9170.431.11%2,583,985
Sep 4, 202570.1970.5869.7870.1369.650.42%1,765,891
Sep 3, 202568.9469.9068.5569.8469.371.51%1,789,428
Sep 2, 202570.3870.8568.3868.8068.33-2.23%2,469,559
Aug 29, 202569.9970.7069.7270.3769.890.73%2,466,022
Aug 28, 202570.6870.7768.6969.8669.39-1.16%3,423,232
Aug 27, 202570.1170.7469.8070.6870.200.50%1,965,466
Aug 26, 202570.4670.9870.0870.3369.85-0.33%2,857,676
Aug 25, 202571.9071.9070.4170.5670.08-2.35%2,140,778
Aug 22, 202571.7972.5871.2172.2671.771.67%3,163,712
Aug 21, 202569.7871.1969.7871.0770.591.70%3,271,989
Aug 20, 202570.7070.9769.2269.8869.411.20%2,446,658
Aug 19, 202568.9269.8168.5669.0568.580.94%2,575,908
Aug 18, 202569.7069.7768.2368.4167.95-1.85%3,287,376
Aug 15, 202570.4770.4769.5869.7069.23-0.70%1,709,881