McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
70.56
-1.70 (-2.35%)
At close: Aug 25, 2025, 4:00 PM
70.56
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 71.90 | 71.90 | 70.41 | 70.56 | 70.56 | -2.35% | 2,113,610 |
| Aug 22, 2025 | 71.79 | 72.58 | 71.21 | 72.26 | 72.26 | 1.67% | 3,163,712 |
| Aug 21, 2025 | 69.78 | 71.19 | 69.78 | 71.07 | 71.07 | 1.70% | 3,271,989 |
| Aug 20, 2025 | 70.70 | 70.97 | 69.22 | 69.88 | 69.88 | 1.20% | 2,446,658 |
| Aug 19, 2025 | 68.92 | 69.81 | 68.56 | 69.05 | 69.05 | 0.94% | 2,575,908 |
| Aug 18, 2025 | 69.70 | 69.77 | 68.23 | 68.41 | 68.41 | -1.85% | 3,287,376 |
| Aug 15, 2025 | 70.47 | 70.47 | 69.58 | 69.70 | 69.70 | -0.70% | 1,709,881 |
| Aug 14, 2025 | 70.43 | 70.43 | 69.58 | 70.19 | 70.19 | -0.61% | 1,958,964 |
| Aug 13, 2025 | 68.88 | 70.86 | 68.42 | 70.62 | 70.62 | 2.21% | 2,934,207 |
| Aug 12, 2025 | 69.35 | 69.77 | 68.42 | 69.09 | 69.09 | -0.83% | 2,359,591 |
| Aug 11, 2025 | 70.65 | 70.65 | 69.16 | 69.67 | 69.67 | -0.92% | 1,873,630 |
| Aug 8, 2025 | 70.24 | 70.65 | 69.99 | 70.32 | 70.32 | 0.11% | 1,466,125 |
| Aug 7, 2025 | 69.70 | 70.49 | 69.13 | 70.24 | 70.24 | 1.17% | 2,236,023 |
| Aug 6, 2025 | 69.82 | 70.12 | 69.27 | 69.43 | 69.43 | -0.46% | 2,003,877 |
| Aug 5, 2025 | 70.32 | 70.60 | 69.74 | 69.75 | 69.75 | -0.56% | 1,906,545 |
| Aug 4, 2025 | 70.01 | 70.57 | 69.76 | 70.14 | 70.14 | -0.20% | 1,571,867 |
| Aug 1, 2025 | 70.99 | 71.27 | 69.84 | 70.28 | 70.28 | -0.50% | 1,401,909 |
| Jul 31, 2025 | 70.66 | 71.47 | 70.25 | 70.63 | 70.63 | -1.06% | 3,634,028 |
| Jul 30, 2025 | 72.68 | 72.94 | 71.08 | 71.39 | 71.39 | -1.95% | 1,680,088 |
| Jul 29, 2025 | 71.38 | 73.84 | 71.35 | 72.81 | 72.81 | 1.68% | 2,830,842 |
| Jul 28, 2025 | 71.17 | 72.72 | 70.90 | 71.61 | 71.61 | 0.06% | 2,137,096 |
| Jul 25, 2025 | 71.46 | 71.69 | 70.79 | 71.57 | 71.57 | 0.17% | 1,974,296 |
| Jul 24, 2025 | 72.24 | 72.66 | 71.34 | 71.45 | 71.45 | -1.33% | 2,022,422 |
| Jul 23, 2025 | 72.96 | 73.12 | 72.07 | 72.41 | 72.41 | -0.12% | 1,704,064 |
| Jul 22, 2025 | 70.75 | 72.62 | 70.56 | 72.50 | 72.50 | 2.49% | 2,017,200 |
| Jul 21, 2025 | 71.55 | 71.89 | 70.59 | 70.74 | 70.74 | -0.95% | 1,422,794 |
| Jul 18, 2025 | 71.75 | 72.11 | 71.36 | 71.42 | 71.42 | -0.42% | 1,423,017 |
| Jul 17, 2025 | 71.45 | 72.15 | 71.24 | 71.72 | 71.72 | 0.48% | 2,041,426 |
| Jul 16, 2025 | 70.94 | 71.47 | 70.58 | 71.38 | 71.38 | 0.89% | 1,839,594 |
| Jul 15, 2025 | 71.96 | 72.26 | 70.71 | 70.75 | 70.75 | -1.68% | 2,276,437 |
| Jul 14, 2025 | 71.95 | 72.02 | 70.69 | 71.96 | 71.96 | 0.01% | 1,850,945 |
| Jul 11, 2025 | 71.94 | 72.58 | 71.53 | 71.95 | 71.95 | -0.68% | 1,857,648 |
| Jul 10, 2025 | 71.86 | 72.94 | 71.44 | 72.44 | 72.44 | 0.32% | 1,845,861 |
| Jul 9, 2025 | 72.78 | 72.96 | 71.86 | 72.21 | 72.21 | -0.95% | 2,615,413 |
| Jul 8, 2025 | 73.27 | 73.42 | 72.08 | 72.90 | 72.90 | -0.67% | 3,257,189 |
| Jul 7, 2025 | 74.65 | 74.95 | 73.10 | 73.39 | 73.39 | -2.34% | 3,419,935 |
| Jul 3, 2025 | 76.58 | 76.58 | 75.15 | 75.15 | 74.69 | -1.84% | 1,785,186 |
| Jul 2, 2025 | 77.30 | 77.42 | 76.00 | 76.56 | 76.09 | -0.79% | 2,184,605 |
| Jul 1, 2025 | 75.77 | 78.03 | 75.60 | 77.17 | 76.70 | 1.78% | 3,060,354 |
| Jun 30, 2025 | 76.09 | 77.21 | 75.03 | 75.82 | 75.36 | -0.64% | 3,684,536 |
| Jun 27, 2025 | 77.03 | 77.97 | 76.09 | 76.31 | 75.85 | -1.62% | 3,715,171 |
| Jun 26, 2025 | 77.00 | 78.16 | 75.94 | 77.57 | 77.10 | 5.34% | 4,695,208 |
| Jun 25, 2025 | 74.34 | 74.56 | 73.35 | 73.64 | 73.19 | -1.43% | 2,642,761 |
| Jun 24, 2025 | 74.88 | 75.07 | 73.92 | 74.71 | 74.26 | -0.24% | 2,443,405 |
| Jun 23, 2025 | 73.28 | 75.00 | 73.15 | 74.89 | 74.43 | 2.50% | 2,668,398 |
| Jun 20, 2025 | 73.16 | 73.99 | 72.93 | 73.06 | 72.62 | -0.19% | 2,803,715 |
| Jun 18, 2025 | 72.85 | 73.58 | 72.58 | 73.20 | 72.75 | 0.33% | 1,881,656 |
| Jun 17, 2025 | 73.74 | 74.14 | 72.74 | 72.96 | 72.52 | -1.23% | 1,796,540 |
| Jun 16, 2025 | 74.21 | 74.95 | 73.50 | 73.87 | 73.42 | -0.19% | 1,713,009 |
| Jun 13, 2025 | 75.68 | 76.37 | 73.77 | 74.01 | 73.56 | -2.37% | 1,993,848 |