McCormick & Company, Incorporated (MKC)

McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	68.97	69.19	68.51	68.93	68.93	0.07%	1,409,994
Dec 24, 2025	68.91	69.08	68.14	68.88	68.88	-0.03%	906,552
Dec 23, 2025	68.92	69.17	68.21	68.90	68.90	-0.03%	2,608,982
Dec 22, 2025	68.00	68.95	67.82	68.92	68.92	0.50%	2,481,315
Dec 19, 2025	68.20	69.14	67.99	68.58	68.58	0.18%	4,348,709
Dec 18, 2025	68.62	69.16	68.34	68.46	68.46	-0.28%	4,472,903
Dec 17, 2025	68.33	69.46	68.33	68.65	68.65	0.56%	4,596,686
Dec 16, 2025	68.57	68.98	67.67	68.27	68.27	-0.26%	3,460,216
Dec 15, 2025	67.73	68.67	67.57	68.45	68.45	2.47%	2,818,190
Dec 12, 2025	66.25	67.10	66.10	66.80	66.80	1.30%	2,956,804
Dec 11, 2025	64.40	66.50	64.36	65.94	65.94	2.53%	3,126,526
Dec 10, 2025	63.53	64.35	63.31	64.31	64.31	1.31%	1,880,295
Dec 9, 2025	63.78	64.25	62.90	63.48	63.48	-0.19%	2,101,446
Dec 8, 2025	63.20	63.74	62.64	63.60	63.60	0.47%	1,910,519
Dec 5, 2025	63.44	63.87	63.11	63.30	63.30	-0.22%	2,392,206
Dec 4, 2025	64.55	64.65	63.14	63.44	63.44	-1.06%	2,222,411
Dec 3, 2025	65.83	66.06	64.04	64.12	64.12	-2.02%	2,316,818
Dec 2, 2025	66.11	66.26	65.07	65.44	65.44	-1.45%	2,298,029
Dec 1, 2025	67.11	67.40	66.16	66.40	66.40	-1.60%	2,593,396
Nov 28, 2025	67.12	67.71	66.90	67.48	67.48	0.27%	800,396
Nov 26, 2025	66.93	67.61	66.80	67.30	67.30	0.22%	1,605,906
Nov 25, 2025	66.99	68.16	66.64	67.15	67.15	0.34%	1,989,723
Nov 24, 2025	67.76	67.98	66.91	66.92	66.92	-1.82%	3,936,324
Nov 21, 2025	67.72	68.88	67.65	68.16	68.16	1.01%	2,937,086
Nov 20, 2025	66.89	67.67	66.50	67.48	67.48	1.11%	2,287,063
Nov 19, 2025	65.70	67.13	65.36	66.74	66.74	2.52%	3,257,272
Nov 18, 2025	64.84	65.22	64.15	65.10	65.10	0.82%	3,397,517
Nov 17, 2025	65.77	66.32	64.20	64.57	64.57	-1.16%	2,746,992
Nov 14, 2025	66.22	66.63	65.07	65.33	65.33	-1.16%	2,428,234
Nov 13, 2025	65.56	66.74	65.56	66.10	66.10	0.33%	2,484,571
Nov 12, 2025	65.89	66.39	65.53	65.88	65.88	0.26%	2,388,367
Nov 11, 2025	64.59	65.86	64.59	65.71	65.71	2.18%	3,171,777
Nov 10, 2025	65.04	65.05	64.24	64.31	64.31	-1.12%	1,538,039
Nov 7, 2025	64.42	65.57	64.12	65.04	65.04	1.55%	1,663,255
Nov 6, 2025	64.30	64.98	63.44	64.05	64.05	-0.79%	2,162,362
Nov 5, 2025	63.90	65.36	63.57	64.56	64.56	0.84%	2,042,616
Nov 4, 2025	63.96	64.16	63.42	64.02	64.02	0.28%	1,708,583
Nov 3, 2025	63.80	64.49	63.19	63.84	63.84	-0.50%	2,197,317
Oct 31, 2025	63.70	64.48	63.15	64.16	64.16	0.08%	3,240,524
Oct 30, 2025	63.83	64.79	63.71	64.11	64.11	0.44%	2,352,289
Oct 29, 2025	65.35	65.44	63.64	63.83	63.83	-3.30%	2,669,111
Oct 28, 2025	66.70	66.77	65.89	66.01	66.01	-1.67%	2,613,610
Oct 27, 2025	66.97	67.23	66.28	67.13	67.13	0.42%	1,813,915
Oct 24, 2025	67.43	67.90	66.81	66.85	66.85	-0.77%	1,572,786
Oct 23, 2025	68.36	68.56	66.96	67.37	67.37	-1.76%	2,571,506
Oct 22, 2025	67.08	68.94	66.92	68.58	68.58	2.50%	3,121,634
Oct 21, 2025	67.79	67.81	66.85	66.91	66.91	-1.24%	2,114,905
Oct 20, 2025	67.54	67.91	67.33	67.75	67.75	0.31%	1,743,873
Oct 17, 2025	67.00	67.61	66.35	67.54	67.54	1.41%	1,918,223
Oct 16, 2025	65.51	66.92	65.40	66.60	66.60	1.99%	2,768,128

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.