Skip to main content
logo
McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
71.65
+1.12 (1.59%)
At close: Feb 12, 2026, 4:00 PM EST
70.16
-1.49 (-2.08%)
After-hours: Feb 12, 2026, 7:42 PM EST

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202670.5372.1570.1671.6571.651.59%3,869,538
Feb 11, 202668.7670.5968.3170.5370.532.28%3,097,291
Feb 10, 202667.9269.0667.5568.9668.961.67%2,829,727
Feb 9, 202667.4968.2466.6667.8367.830.61%2,417,720
Feb 6, 202666.7768.3666.6067.4267.420.66%3,563,339
Feb 5, 202667.0067.3465.7866.9866.980.60%4,389,319
Feb 4, 202663.7466.6063.7466.5866.585.20%5,316,954
Feb 3, 202660.2663.3560.1563.2963.293.58%4,506,923
Feb 2, 202661.8262.0260.7461.1061.10-1.18%4,063,315
Jan 30, 202661.1761.9360.8061.8361.830.83%4,576,085
Jan 29, 202661.8662.3161.1561.3261.32-0.87%2,741,433
Jan 28, 202663.3063.6261.4561.8661.86-2.44%4,099,566
Jan 27, 202660.8263.4360.5363.4163.414.00%6,230,603
Jan 26, 202661.2561.8060.7960.9760.970.30%4,260,852
Jan 23, 202661.0261.6859.6260.7960.79-0.67%6,492,823
Jan 22, 202663.2965.7260.5961.2061.20-8.05%16,734,736
Jan 21, 202667.5867.6565.7366.5666.56-1.87%6,745,655
Jan 20, 202667.0467.9766.5567.8367.831.18%5,222,678
Jan 16, 202668.2168.3566.9267.0467.04-2.42%3,708,486
Jan 15, 202668.7268.7867.7868.7068.700.19%2,425,119
Jan 14, 202667.4368.6267.3068.5768.571.71%4,335,129
Jan 13, 202666.8067.6466.4067.4267.420.87%4,118,855
Jan 12, 202667.5667.6466.3066.8466.84-1.30%3,036,770
Jan 9, 202667.2868.3166.7467.7267.720.88%2,671,702
Jan 8, 202665.1067.5265.1067.1367.132.69%2,037,090
Jan 7, 202666.3866.8464.9265.3765.37-1.48%3,495,328
Jan 6, 202665.3666.5665.0066.3566.351.02%2,924,874
Jan 5, 202666.7667.1065.3565.6865.68-2.38%3,771,844
Jan 2, 202668.2468.3867.1267.2867.28-1.22%2,403,039
Dec 31, 202568.3568.7768.0968.1168.11-0.54%1,550,157
Dec 30, 202569.0869.7568.4068.4868.48-0.95%2,138,995
Dec 29, 202568.4969.2668.3969.1469.140.30%2,500,416
Dec 26, 202568.9769.1968.5168.9368.450.07%1,538,198
Dec 24, 202568.9169.0868.1468.8868.40-0.03%921,077
Dec 23, 202568.9269.1768.2168.9068.42-0.03%2,619,960
Dec 22, 202568.0068.9567.8268.9268.440.50%2,646,049
Dec 19, 202568.2069.1467.9968.5868.100.18%4,362,305
Dec 18, 202568.6269.1668.3468.4667.98-0.28%4,472,904
Dec 17, 202568.3369.4668.3368.6568.170.56%4,596,686
Dec 16, 202568.5768.9867.6768.2767.79-0.26%3,460,216
Dec 15, 202567.7368.6767.5768.4567.972.47%2,818,190
Dec 12, 202566.2567.1066.1066.8066.331.30%2,956,804
Dec 11, 202564.4066.5064.3665.9465.482.53%3,126,526
Dec 10, 202563.5364.3563.3164.3163.861.31%1,880,295
Dec 9, 202563.7864.2562.9063.4863.04-0.19%2,101,446
Dec 8, 202563.2063.7462.6463.6063.160.47%1,910,519
Dec 5, 202563.4463.8763.1163.3062.86-0.22%2,392,206
Dec 4, 202564.5564.6563.1463.4463.00-1.06%2,222,411
Dec 3, 202565.8366.0664.0464.1263.67-2.02%2,316,818
Dec 2, 202566.1166.2665.0765.4464.98-1.45%2,298,029