McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
78.86
+0.62 (0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 78.42 | 79.28 | 78.11 | 78.86 | 78.86 | 0.79% | 3,005,671 |
| Dec 19, 2024 | 78.42 | 79.19 | 77.96 | 78.24 | 78.24 | -1.17% | 1,411,300 |
| Dec 18, 2024 | 79.36 | 80.22 | 79.14 | 79.17 | 79.17 | -1.42% | 1,697,200 |
| Dec 17, 2024 | 79.80 | 81.12 | 79.43 | 80.31 | 80.31 | 0.17% | 2,602,512 |
| Dec 16, 2024 | 80.56 | 81.03 | 80.15 | 80.17 | 80.17 | -0.48% | 1,519,818 |
| Dec 13, 2024 | 81.41 | 81.41 | 80.13 | 80.56 | 80.56 | -1.04% | 1,467,746 |
| Dec 12, 2024 | 81.67 | 81.88 | 80.70 | 81.41 | 81.41 | 0.06% | 1,360,748 |
| Dec 11, 2024 | 81.87 | 82.13 | 80.90 | 81.36 | 81.36 | -0.71% | 1,529,909 |
| Dec 10, 2024 | 80.00 | 82.20 | 79.62 | 81.94 | 81.94 | 2.46% | 2,989,879 |
| Dec 9, 2024 | 78.74 | 79.98 | 78.49 | 79.97 | 79.97 | 3.19% | 2,782,911 |
| Dec 6, 2024 | 78.29 | 78.83 | 77.30 | 77.50 | 77.50 | -0.82% | 1,557,500 |
| Dec 5, 2024 | 77.14 | 78.33 | 77.05 | 78.14 | 78.14 | 0.80% | 1,761,418 |
| Dec 4, 2024 | 77.36 | 77.76 | 76.96 | 77.52 | 77.52 | -0.60% | 2,222,526 |
| Dec 3, 2024 | 78.37 | 78.55 | 77.54 | 77.99 | 77.99 | -0.48% | 1,382,729 |
| Dec 2, 2024 | 78.39 | 78.45 | 77.35 | 78.37 | 78.37 | -0.05% | 1,771,400 |
| Nov 29, 2024 | 78.04 | 78.70 | 77.58 | 78.41 | 78.41 | 0.80% | 839,300 |
| Nov 27, 2024 | 78.40 | 78.82 | 77.65 | 77.79 | 77.79 | -0.03% | 1,156,700 |
| Nov 26, 2024 | 77.61 | 78.10 | 77.03 | 77.81 | 77.81 | 0.69% | 1,239,400 |
| Nov 25, 2024 | 77.51 | 78.46 | 77.21 | 77.28 | 77.28 | -0.39% | 2,418,233 |
| Nov 22, 2024 | 78.41 | 78.79 | 77.27 | 77.58 | 77.58 | -0.47% | 1,359,000 |
| Nov 21, 2024 | 77.14 | 78.27 | 76.96 | 77.95 | 77.95 | 1.06% | 2,024,317 |
| Nov 20, 2024 | 75.65 | 77.26 | 75.19 | 77.13 | 77.13 | 2.42% | 2,118,100 |
| Nov 19, 2024 | 74.61 | 75.59 | 73.92 | 75.31 | 75.31 | 0.92% | 1,960,244 |
| Nov 18, 2024 | 74.11 | 74.75 | 73.78 | 74.62 | 74.62 | 0.88% | 1,855,600 |
| Nov 15, 2024 | 74.70 | 74.74 | 72.51 | 73.97 | 73.97 | -1.27% | 3,138,100 |
| Nov 14, 2024 | 75.74 | 76.10 | 74.80 | 74.92 | 74.92 | -1.21% | 1,190,423 |
| Nov 13, 2024 | 76.50 | 76.68 | 75.56 | 75.84 | 75.84 | -0.98% | 1,551,800 |
| Nov 12, 2024 | 77.31 | 77.47 | 75.97 | 76.59 | 76.59 | -0.57% | 1,413,100 |
| Nov 11, 2024 | 77.29 | 77.81 | 76.64 | 77.03 | 77.03 | -0.59% | 1,590,900 |
| Nov 8, 2024 | 76.03 | 77.98 | 75.85 | 77.49 | 77.49 | 1.51% | 1,391,500 |
| Nov 7, 2024 | 76.80 | 77.29 | 76.15 | 76.34 | 76.34 | -0.42% | 1,947,000 |
| Nov 6, 2024 | 79.00 | 79.19 | 76.28 | 76.66 | 76.66 | -2.75% | 2,015,700 |
| Nov 5, 2024 | 78.20 | 78.88 | 77.63 | 78.83 | 78.83 | 0.83% | 1,369,750 |
| Nov 4, 2024 | 78.56 | 79.02 | 78.05 | 78.18 | 78.18 | -0.72% | 1,625,340 |
| Nov 1, 2024 | 78.48 | 78.95 | 78.06 | 78.75 | 78.75 | 0.65% | 1,517,343 |
| Oct 31, 2024 | 77.95 | 78.77 | 77.87 | 78.24 | 78.24 | 0.38% | 1,917,582 |
| Oct 30, 2024 | 77.53 | 78.33 | 77.29 | 77.94 | 77.94 | 0.59% | 1,205,000 |
| Oct 29, 2024 | 77.96 | 78.74 | 77.46 | 77.48 | 77.48 | -1.09% | 1,201,639 |
| Oct 28, 2024 | 78.35 | 78.94 | 78.18 | 78.33 | 78.33 | 0.60% | 1,088,900 |
| Oct 25, 2024 | 78.98 | 79.01 | 77.68 | 77.86 | 77.86 | -1.16% | 1,129,200 |
| Oct 24, 2024 | 79.43 | 79.53 | 78.73 | 78.77 | 78.77 | -0.76% | 1,580,300 |
| Oct 23, 2024 | 78.08 | 79.45 | 77.88 | 79.37 | 79.37 | 0.65% | 1,884,300 |
| Oct 22, 2024 | 77.93 | 79.07 | 76.28 | 78.86 | 78.86 | 1.02% | 3,127,700 |
| Oct 21, 2024 | 80.05 | 80.11 | 77.98 | 78.06 | 78.06 | -2.64% | 1,961,600 |
| Oct 18, 2024 | 80.18 | 80.58 | 79.93 | 80.18 | 80.18 | 0.20% | 1,526,900 |
| Oct 17, 2024 | 81.05 | 81.28 | 80.00 | 80.02 | 80.02 | -1.34% | 1,559,400 |
| Oct 16, 2024 | 81.03 | 81.67 | 80.69 | 81.11 | 81.11 | -0.47% | 1,098,110 |
| Oct 15, 2024 | 81.18 | 82.54 | 81.18 | 81.49 | 81.49 | 0.54% | 1,224,100 |
| Oct 14, 2024 | 80.34 | 81.08 | 80.16 | 81.05 | 81.05 | 1.09% | 1,416,462 |
| Oct 11, 2024 | 80.02 | 80.43 | 79.80 | 80.18 | 80.18 | 0.50% | 1,550,400 |
| Oct 10, 2024 | 79.94 | 80.05 | 79.52 | 79.78 | 79.78 | 0.09% | 1,059,600 |
| Oct 9, 2024 | 79.82 | 80.12 | 79.23 | 79.71 | 79.71 | 0.10% | 1,360,600 |
| Oct 8, 2024 | 79.60 | 79.72 | 79.10 | 79.63 | 79.63 | 0.31% | 1,408,916 |
| Oct 7, 2024 | 79.91 | 80.04 | 79.09 | 79.38 | 79.38 | -1.53% | 1,806,175 |
| Oct 4, 2024 | 80.22 | 80.80 | 79.86 | 80.61 | 80.19 | -0.35% | 1,841,416 |
| Oct 3, 2024 | 81.59 | 81.68 | 80.37 | 80.89 | 80.47 | -1.40% | 2,423,152 |
| Oct 2, 2024 | 83.02 | 83.52 | 81.26 | 82.04 | 81.61 | -2.44% | 3,608,944 |
| Oct 1, 2024 | 83.32 | 84.81 | 81.59 | 84.09 | 83.65 | 2.17% | 4,415,900 |
| Sep 30, 2024 | 83.15 | 83.22 | 81.92 | 82.30 | 81.87 | -1.13% | 3,215,630 |
| Sep 27, 2024 | 83.60 | 84.29 | 83.06 | 83.24 | 82.81 | -0.01% | 2,037,412 |
| Sep 26, 2024 | 83.10 | 83.60 | 82.78 | 83.25 | 82.82 | -0.16% | 1,613,006 |
| Sep 25, 2024 | 84.04 | 84.04 | 83.12 | 83.38 | 82.95 | -0.45% | 1,246,806 |
| Sep 24, 2024 | 83.04 | 83.81 | 82.73 | 83.76 | 83.32 | 0.69% | 1,939,000 |
| Sep 23, 2024 | 82.92 | 83.76 | 82.66 | 83.19 | 82.76 | 0.24% | 1,554,312 |
| Sep 20, 2024 | 83.22 | 83.29 | 82.56 | 82.99 | 82.56 | -0.42% | 4,289,009 |
| Sep 19, 2024 | 83.98 | 84.00 | 82.54 | 83.34 | 82.91 | -0.69% | 1,735,356 |
| Sep 18, 2024 | 84.25 | 84.71 | 83.53 | 83.92 | 83.48 | -0.69% | 1,355,457 |
| Sep 17, 2024 | 84.73 | 85.24 | 84.38 | 84.50 | 84.06 | -0.31% | 1,251,500 |
| Sep 16, 2024 | 84.50 | 85.49 | 84.20 | 84.76 | 84.32 | 1.19% | 1,148,911 |
| Sep 13, 2024 | 83.21 | 83.97 | 83.01 | 83.76 | 83.32 | 0.71% | 1,210,900 |
| Sep 12, 2024 | 82.35 | 83.27 | 81.87 | 83.17 | 82.74 | 0.70% | 1,408,425 |
| Sep 11, 2024 | 83.56 | 83.56 | 82.20 | 82.59 | 82.16 | -1.43% | 1,160,326 |
| Sep 10, 2024 | 83.51 | 84.50 | 83.28 | 83.79 | 83.35 | 0.66% | 1,781,163 |
| Sep 9, 2024 | 83.04 | 83.84 | 82.32 | 83.24 | 82.81 | 0.43% | 2,787,900 |
| Sep 6, 2024 | 83.08 | 83.58 | 82.65 | 82.88 | 82.45 | -0.19% | 1,445,000 |
| Sep 5, 2024 | 82.61 | 83.48 | 82.21 | 83.04 | 82.61 | 1.18% | 2,531,800 |
| Sep 4, 2024 | 81.22 | 82.68 | 80.95 | 82.07 | 81.64 | 1.07% | 3,501,100 |
| Sep 3, 2024 | 80.04 | 81.88 | 79.98 | 81.20 | 80.78 | 1.46% | 2,563,007 |
| Aug 30, 2024 | 79.24 | 80.11 | 79.24 | 80.03 | 79.61 | 1.27% | 1,902,919 |
| Aug 29, 2024 | 79.99 | 80.09 | 78.74 | 79.03 | 78.62 | -0.84% | 974,848 |
| Aug 28, 2024 | 79.05 | 80.15 | 78.75 | 79.70 | 79.28 | 0.56% | 1,521,300 |
| Aug 27, 2024 | 79.22 | 79.80 | 78.66 | 79.26 | 78.85 | 0.11% | 1,044,400 |
| Aug 26, 2024 | 79.36 | 80.10 | 79.14 | 79.17 | 78.76 | -0.16% | 949,000 |
| Aug 23, 2024 | 78.89 | 79.38 | 78.59 | 79.30 | 78.89 | 0.75% | 1,014,200 |
| Aug 22, 2024 | 78.96 | 79.18 | 78.15 | 78.71 | 78.30 | -0.10% | 844,300 |
| Aug 21, 2024 | 78.34 | 79.26 | 77.95 | 78.79 | 78.38 | 0.88% | 987,713 |
| Aug 20, 2024 | 77.98 | 78.34 | 77.72 | 78.10 | 77.69 | -0.08% | 978,300 |
| Aug 19, 2024 | 77.31 | 78.58 | 77.18 | 78.16 | 77.75 | 1.27% | 1,540,503 |
| Aug 16, 2024 | 76.81 | 77.47 | 76.58 | 77.18 | 76.78 | 0.44% | 1,566,137 |
| Aug 15, 2024 | 78.18 | 78.18 | 76.53 | 76.84 | 76.44 | -1.44% | 1,419,408 |
| Aug 14, 2024 | 77.78 | 78.78 | 77.30 | 77.96 | 77.55 | 0.83% | 1,422,500 |
| Aug 13, 2024 | 76.67 | 77.43 | 76.40 | 77.32 | 76.92 | 1.10% | 761,806 |
| Aug 12, 2024 | 77.49 | 77.49 | 76.39 | 76.48 | 76.08 | -1.48% | 1,098,110 |
| Aug 9, 2024 | 77.92 | 77.97 | 76.84 | 77.63 | 77.23 | -0.31% | 1,158,600 |
| Aug 8, 2024 | 77.14 | 78.05 | 76.98 | 77.87 | 77.46 | 0.34% | 1,398,100 |
| Aug 7, 2024 | 76.97 | 78.69 | 76.65 | 77.61 | 77.21 | 0.94% | 1,568,000 |
| Aug 6, 2024 | 76.60 | 78.11 | 76.60 | 76.89 | 76.49 | 0.79% | 2,682,900 |
| Aug 5, 2024 | 78.77 | 79.37 | 75.97 | 76.29 | 75.89 | -3.21% | 2,940,445 |
| Aug 2, 2024 | 78.59 | 79.31 | 76.86 | 78.82 | 78.41 | 0.97% | 2,183,204 |
| Aug 1, 2024 | 77.13 | 78.15 | 76.33 | 78.06 | 77.65 | 1.36% | 1,434,608 |