McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
71.95
-0.49 (-0.68%)
Jul 11, 2025, 4:00 PM - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |