McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
78.18
-0.57 (-0.72%)
Nov 4, 2024, 4:00 PM EST - Market closed

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202478.5679.0278.0578.1878.18-0.72%1,625,340
Nov 1, 202478.4878.9578.0678.7578.750.65%1,517,343
Oct 31, 202477.9578.7777.8778.2478.240.38%1,917,582
Oct 30, 202477.5378.3477.2977.9477.940.59%1,204,962
Oct 29, 202477.9678.7477.4677.4877.48-1.09%1,201,639
Oct 28, 202478.3578.9478.1878.3378.330.60%1,088,871
Oct 25, 202478.9879.0177.6877.8677.86-1.16%1,129,184
Oct 24, 202479.4379.5378.7378.7778.77-0.76%1,580,285
Oct 23, 202478.0879.4577.8879.3779.370.65%1,884,287
Oct 22, 202477.9379.0776.2878.8678.861.02%3,127,696
Oct 21, 202480.0580.1177.9878.0678.06-2.64%1,961,557
Oct 18, 202480.1880.5879.9380.1880.180.20%1,526,895
Oct 17, 202481.0581.2880.0080.0280.02-1.34%1,559,370
Oct 16, 202481.0381.6780.6981.1181.11-0.47%1,098,110
Oct 15, 202481.1882.5481.1881.4981.490.54%1,224,050
Oct 14, 202480.3481.0880.1681.0581.051.09%1,416,462
Oct 11, 202480.0280.4379.8080.1880.180.50%1,550,375
Oct 10, 202479.9480.0579.5279.7879.780.09%1,059,597
Oct 9, 202479.8280.1279.2379.7179.710.10%1,360,586
Oct 8, 202479.6079.7279.1079.6379.630.31%1,408,916
Oct 7, 202479.9180.0479.0979.3879.38-1.53%1,806,175
Oct 4, 202480.2280.8079.8780.6180.19-0.35%1,841,416
Oct 3, 202481.5981.6880.3780.8980.46-1.40%2,423,152
Oct 2, 202483.0283.5281.2682.0481.61-2.44%3,608,944
Oct 1, 202483.3284.8181.5984.0983.652.17%4,415,884
Sep 30, 202483.1583.2281.9282.3081.87-1.13%3,215,630
Sep 27, 202483.6084.2983.0683.2482.80-0.01%2,037,412
Sep 26, 202483.1083.6082.7883.2582.81-0.16%1,613,006
Sep 25, 202484.0484.0483.1283.3882.94-0.45%1,246,806
Sep 24, 202483.0483.8182.7383.7683.320.69%1,938,994
Sep 23, 202482.9283.7682.6683.1982.750.24%1,554,312
Sep 20, 202483.2283.2982.5682.9982.55-0.42%4,289,009
Sep 19, 202483.9884.0082.5483.3482.90-0.69%1,735,356
Sep 18, 202484.2584.7183.5383.9283.48-0.69%1,355,457
Sep 17, 202484.7385.2484.3884.5084.06-0.31%1,251,499
Sep 16, 202484.5085.4984.2084.7684.311.19%1,148,911
Sep 13, 202483.2183.9783.0183.7683.320.71%1,210,860
Sep 12, 202482.3583.2781.8783.1782.730.70%1,408,425
Sep 11, 202483.5683.5682.2082.5982.16-1.43%1,160,326
Sep 10, 202483.5184.5083.2883.7983.350.66%1,781,163
Sep 9, 202483.0483.8482.3283.2482.800.43%2,787,876
Sep 6, 202483.0883.5882.6582.8882.44-0.19%1,444,960
Sep 5, 202482.6183.4882.2183.0482.601.18%2,531,765
Sep 4, 202481.2282.6880.9582.0781.641.07%3,480,293
Sep 3, 202480.0481.8879.9881.2080.771.46%2,563,007
Aug 30, 202479.2480.1179.2480.0379.611.27%1,902,919
Aug 29, 202479.9980.0978.7479.0378.61-0.84%974,848
Aug 28, 202479.0580.1578.7579.7079.280.56%1,521,278
Aug 27, 202479.2279.8078.6679.2678.840.11%1,044,391
Aug 26, 202479.3680.1079.1479.1778.75-0.16%948,952
Aug 23, 202478.8979.3878.5979.3078.880.75%1,014,178
Aug 22, 202478.9679.1878.1578.7178.30-0.10%844,250
Aug 21, 202478.3479.2677.9578.7978.380.88%987,713
Aug 20, 202477.9878.3477.7278.1077.69-0.08%978,277
Aug 19, 202477.3178.5877.1878.1677.751.27%1,540,503
Aug 16, 202476.8177.4776.5877.1876.770.44%1,566,137
Aug 15, 202478.1878.1876.5376.8476.44-1.44%1,419,408
Aug 14, 202477.7878.7877.3077.9677.550.83%1,422,484
Aug 13, 202476.6777.4376.4077.3276.911.10%761,806
Aug 12, 202477.4977.4976.3976.4876.08-1.48%1,098,110
Aug 9, 202477.9277.9776.8477.6377.22-0.31%1,158,556
Aug 8, 202477.1478.0576.9877.8777.460.34%1,398,050
Aug 7, 202476.9778.6976.6577.6177.200.94%1,567,999
Aug 6, 202476.6078.1176.6076.8976.490.79%2,682,862
Aug 5, 202478.7779.3775.9776.2975.89-3.21%2,940,445
Aug 2, 202478.5979.3176.8678.8278.410.97%2,183,204
Aug 1, 202477.1378.1576.3378.0677.651.36%1,434,608
Jul 31, 202476.9177.9076.3877.0176.610.18%2,291,046
Jul 30, 202475.7877.2175.7876.8776.470.99%1,701,566
Jul 29, 202475.7976.8275.4676.1275.720.44%1,620,988
Jul 26, 202474.9276.2274.9075.7975.391.36%2,667,739
Jul 25, 202474.3576.4474.2874.7774.380.73%1,785,166
Jul 24, 202473.8674.4172.9874.2373.840.39%2,182,394
Jul 23, 202473.3274.3473.0773.9473.550.69%1,353,250
Jul 22, 202473.7173.7872.5773.4373.04-0.22%1,228,421
Jul 19, 202474.2774.6473.0873.5973.20-0.86%1,616,626
Jul 18, 202473.7575.3973.7074.2373.84-0.30%1,740,397
Jul 17, 202473.5775.2973.5574.4574.061.54%2,931,553
Jul 16, 202473.0073.4072.2673.3272.930.78%1,599,686
Jul 15, 202471.3873.5971.1672.7572.371.82%4,089,898
Jul 12, 202471.8072.2171.3071.4571.070.37%2,085,701
Jul 11, 202471.3971.7870.8471.1970.82-0.20%1,905,618
Jul 10, 202470.4271.6770.1571.3370.961.80%2,105,295
Jul 9, 202469.4070.2569.0070.0769.700.91%1,541,328
Jul 8, 202470.6870.6869.3469.4469.08-2.03%1,922,158
Jul 5, 202469.9270.9369.4170.8870.081.45%1,551,909
Jul 3, 202470.3670.6269.5369.8769.08-0.53%1,059,623
Jul 2, 202469.8970.6769.6270.2469.450.41%1,784,712
Jul 1, 202470.8572.3069.9369.9569.16-1.40%2,432,842
Jun 28, 202470.8071.0670.0570.9470.140.48%4,136,213
Jun 27, 202471.6972.1170.0770.6069.814.33%5,768,145
Jun 26, 202467.2267.9966.8867.6766.91-1.27%3,171,324
Jun 25, 202468.8869.7668.4268.5467.77-0.95%2,095,063
Jun 24, 202468.5970.1368.2769.2068.420.76%2,245,212
Jun 21, 202468.8169.7568.2368.6867.910.18%2,282,044
Jun 20, 202468.3669.1068.1368.5667.79-0.10%1,805,537
Jun 18, 202469.0469.6868.2368.6367.86-1.22%2,034,544
Jun 17, 202467.5269.5367.5069.4868.702.49%1,945,415
Jun 14, 202467.7667.9367.0267.7967.03-0.19%1,374,651
Jun 13, 202468.9868.9867.5567.9267.16-1.65%1,460,001