McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
66.85
-0.52 (-0.77%)
At close: Oct 24, 2025, 4:00 PM EDT
68.11
+1.26 (1.88%)
After-hours: Oct 24, 2025, 7:43 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 67.43 | 67.90 | 66.81 | 66.85 | 66.85 | -0.77% | 1,572,509 |
| Oct 23, 2025 | 68.36 | 68.56 | 66.96 | 67.37 | 67.37 | -1.76% | 2,571,506 |
| Oct 22, 2025 | 67.08 | 68.94 | 66.92 | 68.58 | 68.58 | 2.50% | 3,121,634 |
| Oct 21, 2025 | 67.79 | 67.81 | 66.85 | 66.91 | 66.91 | -1.24% | 2,114,905 |
| Oct 20, 2025 | 67.54 | 67.91 | 67.33 | 67.75 | 67.75 | 0.31% | 1,743,873 |
| Oct 17, 2025 | 67.00 | 67.61 | 66.35 | 67.54 | 67.54 | 1.41% | 1,918,223 |
| Oct 16, 2025 | 65.51 | 66.92 | 65.40 | 66.60 | 66.60 | 1.99% | 2,768,128 |
| Oct 15, 2025 | 65.52 | 66.17 | 64.83 | 65.30 | 65.30 | -0.76% | 2,056,643 |
| Oct 14, 2025 | 64.65 | 65.88 | 64.09 | 65.80 | 65.80 | 0.67% | 2,426,217 |
| Oct 13, 2025 | 66.37 | 66.70 | 65.32 | 65.36 | 64.92 | -1.95% | 2,309,744 |
| Oct 10, 2025 | 66.48 | 67.09 | 66.08 | 66.66 | 66.21 | 0.83% | 2,745,809 |
| Oct 9, 2025 | 65.86 | 66.40 | 65.40 | 66.11 | 65.66 | 0.46% | 2,588,387 |
| Oct 8, 2025 | 65.23 | 66.25 | 64.70 | 65.81 | 65.36 | 0.29% | 3,825,240 |
| Oct 7, 2025 | 67.45 | 69.13 | 65.60 | 65.62 | 65.17 | -3.91% | 6,012,833 |
| Oct 6, 2025 | 68.76 | 69.09 | 67.92 | 68.29 | 67.83 | -0.90% | 5,613,949 |
| Oct 3, 2025 | 67.87 | 69.01 | 67.87 | 68.91 | 68.44 | 1.20% | 3,907,620 |
| Oct 2, 2025 | 67.38 | 68.21 | 67.10 | 68.09 | 67.63 | 0.49% | 3,019,528 |
| Oct 1, 2025 | 66.91 | 68.04 | 66.78 | 67.76 | 67.30 | 1.27% | 2,856,294 |
| Sep 30, 2025 | 66.79 | 67.28 | 66.29 | 66.91 | 66.46 | 0.16% | 3,350,061 |
| Sep 29, 2025 | 65.60 | 66.84 | 64.89 | 66.80 | 66.35 | 1.67% | 3,646,354 |
| Sep 26, 2025 | 64.81 | 65.72 | 64.65 | 65.70 | 65.25 | 1.67% | 2,349,072 |
| Sep 25, 2025 | 65.59 | 66.00 | 64.54 | 64.62 | 64.18 | -0.89% | 3,589,163 |
| Sep 24, 2025 | 64.36 | 65.51 | 64.28 | 65.20 | 64.76 | 1.40% | 3,441,758 |
| Sep 23, 2025 | 64.80 | 65.03 | 63.66 | 64.30 | 63.86 | -0.51% | 3,448,641 |
| Sep 22, 2025 | 65.10 | 65.21 | 64.53 | 64.63 | 64.19 | -1.30% | 1,957,849 |
| Sep 19, 2025 | 66.46 | 66.81 | 65.47 | 65.48 | 65.04 | -1.16% | 4,423,985 |
| Sep 18, 2025 | 66.49 | 66.84 | 65.96 | 66.25 | 65.80 | -0.84% | 1,795,802 |
| Sep 17, 2025 | 67.05 | 67.70 | 66.59 | 66.81 | 66.36 | -0.45% | 1,538,526 |
| Sep 16, 2025 | 66.11 | 67.64 | 66.10 | 67.11 | 66.65 | 1.76% | 2,273,621 |
| Sep 15, 2025 | 69.34 | 69.54 | 65.95 | 65.95 | 65.50 | -4.35% | 3,203,058 |
| Sep 12, 2025 | 69.45 | 69.89 | 68.63 | 68.95 | 68.48 | -1.23% | 1,795,862 |
| Sep 11, 2025 | 68.94 | 70.22 | 68.58 | 69.81 | 69.34 | 1.79% | 2,007,999 |
| Sep 10, 2025 | 69.22 | 69.40 | 67.71 | 68.58 | 68.11 | -1.51% | 2,425,271 |
| Sep 9, 2025 | 69.89 | 70.25 | 69.51 | 69.63 | 69.16 | -0.74% | 1,591,922 |
| Sep 8, 2025 | 70.50 | 70.52 | 69.51 | 70.15 | 69.67 | -1.07% | 2,585,250 |
| Sep 5, 2025 | 70.27 | 71.63 | 70.20 | 70.91 | 70.43 | 1.11% | 2,583,985 |
| Sep 4, 2025 | 70.19 | 70.58 | 69.78 | 70.13 | 69.65 | 0.42% | 1,765,891 |
| Sep 3, 2025 | 68.94 | 69.90 | 68.55 | 69.84 | 69.37 | 1.51% | 1,789,428 |
| Sep 2, 2025 | 70.38 | 70.85 | 68.38 | 68.80 | 68.33 | -2.23% | 2,469,559 |
| Aug 29, 2025 | 69.99 | 70.70 | 69.72 | 70.37 | 69.89 | 0.73% | 2,466,022 |
| Aug 28, 2025 | 70.68 | 70.77 | 68.69 | 69.86 | 69.39 | -1.16% | 3,423,232 |
| Aug 27, 2025 | 70.11 | 70.74 | 69.80 | 70.68 | 70.20 | 0.50% | 1,965,466 |
| Aug 26, 2025 | 70.46 | 70.98 | 70.08 | 70.33 | 69.85 | -0.33% | 2,857,676 |
| Aug 25, 2025 | 71.90 | 71.90 | 70.41 | 70.56 | 70.08 | -2.35% | 2,140,778 |
| Aug 22, 2025 | 71.79 | 72.58 | 71.21 | 72.26 | 71.77 | 1.67% | 3,163,712 |
| Aug 21, 2025 | 69.78 | 71.19 | 69.78 | 71.07 | 70.59 | 1.70% | 3,271,989 |
| Aug 20, 2025 | 70.70 | 70.97 | 69.22 | 69.88 | 69.41 | 1.20% | 2,446,658 |
| Aug 19, 2025 | 68.92 | 69.81 | 68.56 | 69.05 | 68.58 | 0.94% | 2,575,908 |
| Aug 18, 2025 | 69.70 | 69.77 | 68.23 | 68.41 | 67.95 | -1.85% | 3,287,376 |
| Aug 15, 2025 | 70.47 | 70.47 | 69.58 | 69.70 | 69.23 | -0.70% | 1,709,881 |