Skip to main content
logo
McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
68.91
+0.82 (1.20%)
At close: Oct 3, 2025, 4:00 PM EDT
69.00
+0.09 (0.13%)
After-hours: Oct 3, 2025, 7:19 PM EDT

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202567.8769.0167.8768.9168.911.20%3,907,620
Oct 2, 202567.3868.2167.1068.0968.090.49%3,019,528
Oct 1, 202566.9168.0466.7867.7667.761.27%2,856,294
Sep 30, 202566.7967.2866.2966.9166.910.16%3,350,061
Sep 29, 202565.6066.8464.8966.8066.801.67%3,646,354
Sep 26, 202564.8165.7264.6565.7065.701.67%2,349,072
Sep 25, 202565.5966.0064.5464.6264.62-0.89%3,589,163
Sep 24, 202564.3665.5164.2865.2065.201.40%3,441,758
Sep 23, 202564.8065.0363.6664.3064.30-0.51%3,448,641
Sep 22, 202565.1065.2164.5364.6364.63-1.30%1,957,849
Sep 19, 202566.4666.8165.4765.4865.48-1.16%4,423,985
Sep 18, 202566.4966.8465.9666.2566.25-0.84%1,795,802
Sep 17, 202567.0567.7066.5966.8166.81-0.45%1,538,526
Sep 16, 202566.1167.6466.1067.1167.111.76%2,273,621
Sep 15, 202569.3469.5465.9565.9565.95-4.35%3,203,058
Sep 12, 202569.4569.8968.6368.9568.95-1.23%1,795,862
Sep 11, 202568.9470.2268.5869.8169.811.79%2,007,999
Sep 10, 202569.2269.4067.7168.5868.58-1.51%2,425,271
Sep 9, 202569.8970.2569.5169.6369.63-0.74%1,591,922
Sep 8, 202570.5070.5269.5170.1570.15-1.07%2,585,250
Sep 5, 202570.2771.6370.2070.9170.911.11%2,583,985
Sep 4, 202570.1970.5869.7870.1370.130.42%1,765,891
Sep 3, 202568.9469.9068.5569.8469.841.51%1,789,428
Sep 2, 202570.3870.8568.3868.8068.80-2.23%2,469,559
Aug 29, 202569.9970.7069.7270.3770.370.73%2,466,022
Aug 28, 202570.6870.7768.6969.8669.86-1.16%3,423,232
Aug 27, 202570.1170.7469.8070.6870.680.50%1,965,466
Aug 26, 202570.4670.9870.0870.3370.33-0.33%2,857,676
Aug 25, 202571.9071.9070.4170.5670.56-2.35%2,140,778
Aug 22, 202571.7972.5871.2172.2672.261.67%3,163,712
Aug 21, 202569.7871.1969.7871.0771.071.70%3,271,989
Aug 20, 202570.7070.9769.2269.8869.881.20%2,446,658
Aug 19, 202568.9269.8168.5669.0569.050.94%2,575,908
Aug 18, 202569.7069.7768.2368.4168.41-1.85%3,287,376
Aug 15, 202570.4770.4769.5869.7069.70-0.70%1,709,881
Aug 14, 202570.4370.4369.5870.1970.19-0.61%1,958,964
Aug 13, 202568.8870.8668.4270.6270.622.21%2,934,207
Aug 12, 202569.3569.7768.4269.0969.09-0.83%2,359,591
Aug 11, 202570.6570.6569.1669.6769.67-0.92%1,873,630
Aug 8, 202570.2470.6569.9970.3270.320.11%1,466,125
Aug 7, 202569.7070.4969.1370.2470.241.17%2,236,023
Aug 6, 202569.8270.1269.2769.4369.43-0.46%2,003,877
Aug 5, 202570.3270.6069.7469.7569.75-0.56%1,906,545
Aug 4, 202570.0170.5769.7670.1470.14-0.20%1,571,867
Aug 1, 202570.9971.2769.8470.2870.28-0.50%1,401,909
Jul 31, 202570.6671.4770.2570.6370.63-1.06%3,634,028
Jul 30, 202572.6872.9471.0871.3971.39-1.95%1,680,088
Jul 29, 202571.3873.8471.3572.8172.811.68%2,830,842
Jul 28, 202571.1772.7270.9071.6171.610.06%2,137,096
Jul 25, 202571.4671.6970.7971.5771.570.17%1,974,296