McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
65.70
-1.97 (-2.91%)
At close: Mar 4, 2026, 4:00 PM EST
66.10
+0.40 (0.61%)
After-hours: Mar 4, 2026, 7:57 PM EST
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.62 | 67.89 | 65.33 | 65.70 | 65.70 | -2.91% | 3,069,615 |
| Mar 3, 2026 | 69.90 | 69.90 | 67.47 | 67.67 | 67.67 | -3.19% | 2,991,595 |
| Mar 2, 2026 | 70.67 | 70.75 | 68.84 | 69.90 | 69.90 | -1.60% | 1,990,492 |
| Feb 27, 2026 | 69.31 | 71.33 | 69.22 | 71.04 | 71.04 | 2.57% | 3,683,499 |
| Feb 26, 2026 | 69.46 | 70.13 | 68.58 | 69.26 | 69.26 | 0.33% | 1,923,539 |
| Feb 25, 2026 | 69.68 | 70.00 | 68.26 | 69.03 | 69.03 | -1.39% | 2,321,594 |
| Feb 24, 2026 | 69.61 | 70.48 | 69.37 | 70.00 | 70.00 | 0.68% | 1,506,308 |
| Feb 23, 2026 | 67.91 | 69.91 | 67.53 | 69.53 | 69.53 | 1.50% | 2,965,823 |
| Feb 20, 2026 | 68.96 | 69.40 | 68.19 | 68.50 | 68.50 | 0.01% | 3,804,656 |
| Feb 19, 2026 | 70.13 | 70.68 | 68.41 | 68.49 | 68.49 | -2.19% | 3,195,665 |
| Feb 18, 2026 | 69.69 | 70.26 | 69.36 | 70.02 | 70.02 | 1.20% | 2,940,842 |
| Feb 17, 2026 | 71.51 | 71.83 | 67.77 | 69.19 | 69.19 | -3.22% | 4,155,979 |
| Feb 13, 2026 | 71.63 | 72.41 | 70.81 | 71.49 | 71.49 | -0.22% | 4,073,571 |
| Feb 12, 2026 | 70.53 | 72.15 | 70.16 | 71.65 | 71.65 | 1.59% | 3,869,538 |
| Feb 11, 2026 | 68.76 | 70.59 | 68.31 | 70.53 | 70.53 | 2.28% | 3,097,291 |
| Feb 10, 2026 | 67.92 | 69.06 | 67.55 | 68.96 | 68.96 | 1.67% | 2,829,727 |
| Feb 9, 2026 | 67.49 | 68.24 | 66.66 | 67.83 | 67.83 | 0.61% | 2,417,720 |
| Feb 6, 2026 | 66.77 | 68.36 | 66.60 | 67.42 | 67.42 | 0.66% | 3,563,339 |
| Feb 5, 2026 | 67.00 | 67.34 | 65.78 | 66.98 | 66.98 | 0.60% | 4,389,319 |
| Feb 4, 2026 | 63.74 | 66.60 | 63.74 | 66.58 | 66.58 | 5.20% | 5,316,954 |
| Feb 3, 2026 | 60.26 | 63.35 | 60.15 | 63.29 | 63.29 | 3.58% | 4,506,923 |
| Feb 2, 2026 | 61.82 | 62.02 | 60.74 | 61.10 | 61.10 | -1.18% | 4,063,315 |
| Jan 30, 2026 | 61.17 | 61.93 | 60.80 | 61.83 | 61.83 | 0.83% | 4,576,085 |
| Jan 29, 2026 | 61.86 | 62.31 | 61.15 | 61.32 | 61.32 | -0.87% | 2,741,433 |
| Jan 28, 2026 | 63.30 | 63.62 | 61.45 | 61.86 | 61.86 | -2.44% | 4,099,566 |
| Jan 27, 2026 | 60.82 | 63.43 | 60.53 | 63.41 | 63.41 | 4.00% | 6,230,603 |
| Jan 26, 2026 | 61.25 | 61.80 | 60.79 | 60.97 | 60.97 | 0.30% | 4,260,852 |
| Jan 23, 2026 | 61.02 | 61.68 | 59.62 | 60.79 | 60.79 | -0.67% | 6,492,823 |
| Jan 22, 2026 | 63.29 | 65.72 | 60.59 | 61.20 | 61.20 | -8.05% | 16,734,736 |
| Jan 21, 2026 | 67.58 | 67.65 | 65.73 | 66.56 | 66.56 | -1.87% | 6,745,655 |
| Jan 20, 2026 | 67.04 | 67.97 | 66.55 | 67.83 | 67.83 | 1.18% | 5,222,678 |
| Jan 16, 2026 | 68.21 | 68.35 | 66.92 | 67.04 | 67.04 | -2.42% | 3,708,486 |
| Jan 15, 2026 | 68.72 | 68.78 | 67.78 | 68.70 | 68.70 | 0.19% | 2,425,119 |
| Jan 14, 2026 | 67.43 | 68.62 | 67.30 | 68.57 | 68.57 | 1.71% | 4,335,129 |
| Jan 13, 2026 | 66.80 | 67.64 | 66.40 | 67.42 | 67.42 | 0.87% | 4,118,855 |
| Jan 12, 2026 | 67.56 | 67.64 | 66.30 | 66.84 | 66.84 | -1.30% | 3,036,770 |
| Jan 9, 2026 | 67.28 | 68.31 | 66.74 | 67.72 | 67.72 | 0.88% | 2,671,702 |
| Jan 8, 2026 | 65.10 | 67.52 | 65.10 | 67.13 | 67.13 | 2.69% | 2,037,090 |
| Jan 7, 2026 | 66.38 | 66.84 | 64.92 | 65.37 | 65.37 | -1.48% | 3,495,328 |
| Jan 6, 2026 | 65.36 | 66.56 | 65.00 | 66.35 | 66.35 | 1.02% | 2,924,874 |
| Jan 5, 2026 | 66.76 | 67.10 | 65.35 | 65.68 | 65.68 | -2.38% | 3,771,844 |
| Jan 2, 2026 | 68.24 | 68.38 | 67.12 | 67.28 | 67.28 | -1.22% | 2,403,039 |
| Dec 31, 2025 | 68.35 | 68.77 | 68.09 | 68.11 | 68.11 | -0.54% | 1,550,157 |
| Dec 30, 2025 | 69.08 | 69.75 | 68.40 | 68.48 | 68.48 | -0.95% | 2,138,995 |
| Dec 29, 2025 | 68.49 | 69.26 | 68.39 | 69.14 | 69.14 | 0.30% | 2,500,416 |
| Dec 26, 2025 | 68.97 | 69.19 | 68.51 | 68.93 | 68.45 | 0.07% | 1,538,198 |
| Dec 24, 2025 | 68.91 | 69.08 | 68.14 | 68.88 | 68.40 | -0.03% | 921,077 |
| Dec 23, 2025 | 68.92 | 69.17 | 68.21 | 68.90 | 68.42 | -0.03% | 2,619,960 |
| Dec 22, 2025 | 68.00 | 68.95 | 67.82 | 68.92 | 68.44 | 0.50% | 2,646,049 |
| Dec 19, 2025 | 68.20 | 69.14 | 67.99 | 68.58 | 68.10 | 0.18% | 4,362,305 |