McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
75.30
-0.72 (-0.95%)
May 5, 2025, 4:00 PM EDT - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 75.81 | 75.94 | 74.70 | 75.30 | 75.30 | -0.95% | 1,713,703 |
| May 2, 2025 | 75.82 | 76.34 | 74.93 | 76.02 | 76.02 | 1.21% | 1,826,054 |
| May 1, 2025 | 75.75 | 75.89 | 74.83 | 75.11 | 75.11 | -2.02% | 2,295,541 |
| Apr 30, 2025 | 76.61 | 77.04 | 75.40 | 76.66 | 76.66 | 0.83% | 2,606,126 |
| Apr 29, 2025 | 74.30 | 76.15 | 73.68 | 76.03 | 76.03 | 1.77% | 1,357,126 |
| Apr 28, 2025 | 74.61 | 74.89 | 73.83 | 74.71 | 74.71 | 0.23% | 1,949,911 |
| Apr 25, 2025 | 75.00 | 75.12 | 73.90 | 74.54 | 74.54 | -0.63% | 1,256,190 |
| Apr 24, 2025 | 76.36 | 76.37 | 74.97 | 75.01 | 75.01 | -2.08% | 1,289,756 |
| Apr 23, 2025 | 76.10 | 77.02 | 75.64 | 76.60 | 76.60 | 1.14% | 1,765,788 |
| Apr 22, 2025 | 75.03 | 76.01 | 74.21 | 75.74 | 75.74 | 1.43% | 1,577,730 |
| Apr 21, 2025 | 75.00 | 75.40 | 73.99 | 74.67 | 74.67 | -0.86% | 1,679,985 |
| Apr 17, 2025 | 73.84 | 75.71 | 73.73 | 75.32 | 75.32 | 2.42% | 2,652,839 |
| Apr 16, 2025 | 75.71 | 75.77 | 72.99 | 73.54 | 73.54 | -2.30% | 2,500,580 |
| Apr 15, 2025 | 77.65 | 78.00 | 75.03 | 75.27 | 75.27 | -3.00% | 1,639,840 |
| Apr 14, 2025 | 76.37 | 77.91 | 75.79 | 77.60 | 77.60 | 2.13% | 1,959,231 |
| Apr 11, 2025 | 75.69 | 76.72 | 74.60 | 75.98 | 75.98 | 0.58% | 1,826,424 |
| Apr 10, 2025 | 75.42 | 76.79 | 74.19 | 75.54 | 75.54 | -0.47% | 2,518,255 |
| Apr 9, 2025 | 71.24 | 76.37 | 70.81 | 75.90 | 75.90 | 5.11% | 3,746,302 |
| Apr 8, 2025 | 75.08 | 76.41 | 71.51 | 72.21 | 72.21 | -2.31% | 3,548,389 |
| Apr 7, 2025 | 75.23 | 76.46 | 73.26 | 73.92 | 73.92 | -3.32% | 4,690,941 |
| Apr 4, 2025 | 81.05 | 81.61 | 76.31 | 76.46 | 76.00 | -5.42% | 3,894,840 |
| Apr 3, 2025 | 81.99 | 82.90 | 80.57 | 80.84 | 80.35 | -0.55% | 4,776,338 |
| Apr 2, 2025 | 82.67 | 82.77 | 81.15 | 81.29 | 80.80 | -1.17% | 1,667,071 |
| Apr 1, 2025 | 82.61 | 82.85 | 80.92 | 82.25 | 81.75 | -0.07% | 2,321,177 |
| Mar 31, 2025 | 82.19 | 83.15 | 81.87 | 82.31 | 81.81 | 1.04% | 1,992,662 |
| Mar 28, 2025 | 82.00 | 82.20 | 81.00 | 81.46 | 80.97 | -0.21% | 2,176,119 |
| Mar 27, 2025 | 80.07 | 82.08 | 79.83 | 81.63 | 81.14 | 0.94% | 1,906,044 |
| Mar 26, 2025 | 80.36 | 81.39 | 79.67 | 80.87 | 80.38 | 0.80% | 2,775,747 |
| Mar 25, 2025 | 76.20 | 81.49 | 76.11 | 80.23 | 79.75 | -0.14% | 6,273,412 |
| Mar 24, 2025 | 79.50 | 80.79 | 78.76 | 80.34 | 79.85 | 0.21% | 2,672,820 |
| Mar 21, 2025 | 80.58 | 81.25 | 79.85 | 80.17 | 79.69 | -0.66% | 3,781,005 |
| Mar 20, 2025 | 81.51 | 81.53 | 80.11 | 80.70 | 80.21 | -0.79% | 1,679,977 |
| Mar 19, 2025 | 80.53 | 81.50 | 80.08 | 81.34 | 80.85 | 0.05% | 2,499,458 |
| Mar 18, 2025 | 81.76 | 82.07 | 81.02 | 81.30 | 80.81 | -0.68% | 1,496,357 |
| Mar 17, 2025 | 80.34 | 82.23 | 80.22 | 81.86 | 81.37 | 1.90% | 1,465,434 |
| Mar 14, 2025 | 80.20 | 80.66 | 79.70 | 80.33 | 79.84 | -0.50% | 2,158,504 |
| Mar 13, 2025 | 81.93 | 81.93 | 80.14 | 80.73 | 80.24 | -1.01% | 2,232,619 |
| Mar 12, 2025 | 82.12 | 82.59 | 81.12 | 81.55 | 81.06 | -1.96% | 2,560,025 |
| Mar 11, 2025 | 83.92 | 84.38 | 82.19 | 83.18 | 82.68 | -1.20% | 3,014,677 |
| Mar 10, 2025 | 83.24 | 86.24 | 83.16 | 84.19 | 83.68 | 1.90% | 4,376,161 |
| Mar 7, 2025 | 81.82 | 83.89 | 81.37 | 82.62 | 82.12 | 0.94% | 3,604,067 |
| Mar 6, 2025 | 82.84 | 82.89 | 81.26 | 81.85 | 81.36 | -1.06% | 1,762,470 |
| Mar 5, 2025 | 82.01 | 83.64 | 81.94 | 82.73 | 82.23 | 0.45% | 1,940,752 |
| Mar 4, 2025 | 85.12 | 85.78 | 82.34 | 82.36 | 81.86 | -2.80% | 2,505,798 |
| Mar 3, 2025 | 82.79 | 84.78 | 82.38 | 84.73 | 84.22 | 2.57% | 2,235,840 |
| Feb 28, 2025 | 82.76 | 83.36 | 81.35 | 82.61 | 82.11 | 1.19% | 2,088,343 |
| Feb 27, 2025 | 79.81 | 81.89 | 79.44 | 81.64 | 81.15 | 1.85% | 2,370,760 |
| Feb 26, 2025 | 82.29 | 83.22 | 79.72 | 80.16 | 79.68 | -3.19% | 2,140,896 |
| Feb 25, 2025 | 81.72 | 83.44 | 81.72 | 82.80 | 82.30 | 1.95% | 2,496,937 |
| Feb 24, 2025 | 79.93 | 82.52 | 79.43 | 81.22 | 80.73 | 1.35% | 3,179,708 |