McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
72.30
-0.14 (-0.19%)
Jul 11, 2025, 3:27 PM - Market open

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 71.94 72.58 71.53 72.10 - -0.47% 803,113
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
Jun 12, 2025 75.48 75.87 74.81 75.81 75.35 0.24% 1,842,690
Jun 11, 2025 75.46 75.92 75.17 75.63 75.17 0.07% 1,470,518
Jun 10, 2025 75.37 76.25 74.77 75.58 75.12 0.48% 2,017,098
Jun 9, 2025 73.82 75.58 73.82 75.22 74.76 1.33% 2,272,883
Jun 6, 2025 73.19 74.31 73.17 74.23 73.78 1.81% 2,248,803
Jun 5, 2025 73.08 73.26 72.36 72.91 72.47 -0.45% 1,589,792
Jun 4, 2025 73.55 73.91 72.81 73.24 72.79 -0.15% 1,152,818
Jun 3, 2025 73.06 74.41 72.60 73.35 72.90 -0.12% 2,335,852
Jun 2, 2025 72.30 73.50 71.42 73.44 72.99 0.98% 3,129,518
May 30, 2025 72.51 72.96 72.03 72.73 72.29 0.25% 3,262,713
May 29, 2025 71.38 72.55 71.07 72.55 72.11 1.64% 3,000,229
May 28, 2025 71.88 72.28 71.20 71.38 70.95 -0.58% 2,089,124
May 27, 2025 71.56 71.98 71.20 71.80 71.36 0.97% 2,437,843
May 23, 2025 71.36 71.48 69.98 71.11 70.68 -0.28% 3,700,796
May 22, 2025 72.27 72.41 70.85 71.31 70.88 -1.70% 4,498,860
May 21, 2025 74.08 74.28 72.44 72.54 72.10 -2.25% 2,147,791
May 20, 2025 74.39 74.53 73.79 74.21 73.76 -0.26% 2,054,163
May 19, 2025 74.98 75.42 74.01 74.40 73.95 -1.33% 1,838,418
May 16, 2025 74.70 75.51 74.01 75.40 74.94 0.88% 4,008,379
May 15, 2025 74.08 74.74 73.52 74.74 74.29 1.60% 2,432,126
May 14, 2025 74.42 74.75 73.39 73.56 73.11 -1.66% 2,895,885
May 13, 2025 76.49 76.54 73.76 74.80 74.34 -2.21% 2,289,567
May 12, 2025 76.12 76.92 75.60 76.49 76.02 0.55% 2,349,329
May 9, 2025 76.29 76.56 75.76 76.07 75.61 -0.20% 1,490,327
May 8, 2025 75.11 77.30 74.73 76.22 75.76 1.68% 2,334,957
May 7, 2025 74.68 75.43 74.07 74.96 74.50 0.31% 1,606,385
May 6, 2025 75.03 75.44 74.40 74.73 74.28 -0.76% 1,975,897
May 5, 2025 75.81 75.94 74.70 75.30 74.84 -0.95% 1,713,703
May 2, 2025 75.82 76.34 74.93 76.02 75.56 1.21% 1,826,054
May 1, 2025 75.75 75.89 74.83 75.11 74.65 -2.02% 2,295,541
Apr 30, 2025 76.61 77.04 75.40 76.66 76.19 0.83% 2,606,126