McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
76.88
-1.15 (-1.47%)
Feb 4, 2025, 4:00 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 77.20 | 78.27 | 76.51 | 78.03 | 78.03 | 1.04% | 1,905,243 |
| Jan 31, 2025 | 77.20 | 77.98 | 76.94 | 77.23 | 77.23 | -0.71% | 1,462,092 |
| Jan 30, 2025 | 77.36 | 78.00 | 76.94 | 77.78 | 77.78 | 1.10% | 1,278,865 |
| Jan 29, 2025 | 76.80 | 77.77 | 76.54 | 76.93 | 76.93 | 0.31% | 1,816,796 |
| Jan 28, 2025 | 76.98 | 78.12 | 76.49 | 76.69 | 76.69 | -0.34% | 1,984,484 |
| Jan 27, 2025 | 75.93 | 77.45 | 75.26 | 76.95 | 76.95 | 2.75% | 4,330,489 |
| Jan 24, 2025 | 74.10 | 75.35 | 74.10 | 74.89 | 74.89 | 0.17% | 2,648,204 |
| Jan 23, 2025 | 72.50 | 76.26 | 72.50 | 74.76 | 74.76 | 2.08% | 3,567,800 |
| Jan 22, 2025 | 74.42 | 74.52 | 73.14 | 73.24 | 73.24 | -1.36% | 2,036,406 |
| Jan 21, 2025 | 73.35 | 75.05 | 73.17 | 74.25 | 74.25 | 1.28% | 3,576,586 |
| Jan 17, 2025 | 73.72 | 73.90 | 73.01 | 73.31 | 73.31 | -0.42% | 1,845,006 |
| Jan 16, 2025 | 71.53 | 73.76 | 71.47 | 73.62 | 73.62 | 2.56% | 1,290,846 |
| Jan 15, 2025 | 71.85 | 72.31 | 70.87 | 71.78 | 71.78 | -0.15% | 2,345,967 |
| Jan 14, 2025 | 71.48 | 71.98 | 71.09 | 71.89 | 71.89 | 0.91% | 2,217,537 |
| Jan 13, 2025 | 71.40 | 71.59 | 70.05 | 71.24 | 71.24 | -0.21% | 3,305,282 |
| Jan 10, 2025 | 73.78 | 73.99 | 71.10 | 71.39 | 71.39 | -4.20% | 2,026,406 |
| Jan 8, 2025 | 74.54 | 74.77 | 73.78 | 74.52 | 74.52 | 0.27% | 1,456,812 |
| Jan 7, 2025 | 74.11 | 75.20 | 73.93 | 74.32 | 74.32 | 0.26% | 2,034,531 |
| Jan 6, 2025 | 75.19 | 75.91 | 74.02 | 74.13 | 74.13 | -2.27% | 1,967,346 |
| Jan 3, 2025 | 75.70 | 76.59 | 75.37 | 75.85 | 75.85 | -0.04% | 910,480 |
| Jan 2, 2025 | 76.51 | 77.00 | 75.87 | 75.88 | 75.88 | -0.47% | 1,062,251 |
| Dec 31, 2024 | 75.45 | 76.41 | 75.12 | 76.24 | 76.24 | 1.05% | 1,201,120 |
| Dec 30, 2024 | 76.48 | 76.54 | 75.26 | 75.45 | 75.45 | -2.08% | 1,612,177 |
| Dec 27, 2024 | 77.41 | 78.03 | 76.70 | 77.05 | 76.59 | -1.00% | 1,235,460 |
| Dec 26, 2024 | 77.74 | 78.54 | 77.68 | 77.83 | 77.37 | -0.26% | 2,102,575 |
| Dec 24, 2024 | 78.04 | 78.23 | 77.46 | 78.03 | 77.57 | -0.13% | 538,495 |
| Dec 23, 2024 | 78.25 | 79.05 | 77.28 | 78.13 | 77.67 | -0.93% | 1,320,115 |
| Dec 20, 2024 | 78.42 | 79.28 | 78.11 | 78.86 | 78.39 | 0.79% | 3,353,316 |
| Dec 19, 2024 | 78.42 | 79.19 | 77.96 | 78.24 | 77.78 | -1.17% | 1,411,267 |
| Dec 18, 2024 | 79.36 | 80.22 | 79.14 | 79.17 | 78.70 | -1.42% | 1,697,153 |
| Dec 17, 2024 | 79.80 | 81.12 | 79.43 | 80.31 | 79.83 | 0.17% | 2,602,512 |
| Dec 16, 2024 | 80.56 | 81.03 | 80.15 | 80.17 | 79.70 | -0.48% | 1,519,818 |
| Dec 13, 2024 | 81.41 | 81.41 | 80.13 | 80.56 | 80.08 | -1.04% | 1,467,746 |
| Dec 12, 2024 | 81.67 | 81.88 | 80.70 | 81.41 | 80.93 | 0.06% | 1,360,748 |
| Dec 11, 2024 | 81.87 | 82.13 | 80.90 | 81.36 | 80.88 | -0.71% | 1,529,909 |
| Dec 10, 2024 | 80.00 | 82.20 | 79.62 | 81.94 | 81.45 | 2.46% | 2,989,879 |
| Dec 9, 2024 | 78.74 | 79.98 | 78.49 | 79.97 | 79.50 | 3.19% | 2,782,911 |
| Dec 6, 2024 | 78.29 | 78.83 | 77.30 | 77.50 | 77.04 | -0.82% | 1,557,498 |
| Dec 5, 2024 | 77.14 | 78.33 | 77.05 | 78.14 | 77.68 | 0.80% | 1,761,418 |
| Dec 4, 2024 | 77.36 | 77.76 | 76.96 | 77.52 | 77.06 | -0.60% | 2,222,526 |
| Dec 3, 2024 | 78.37 | 78.55 | 77.54 | 77.99 | 77.53 | -0.48% | 1,382,729 |
| Dec 2, 2024 | 78.39 | 78.45 | 77.35 | 78.37 | 77.91 | -0.05% | 1,771,391 |
| Nov 29, 2024 | 78.04 | 78.70 | 77.58 | 78.41 | 77.95 | 0.80% | 839,285 |
| Nov 27, 2024 | 78.40 | 78.82 | 77.65 | 77.79 | 77.33 | -0.03% | 1,156,661 |
| Nov 26, 2024 | 77.61 | 78.10 | 77.03 | 77.81 | 77.35 | 0.69% | 1,239,371 |
| Nov 25, 2024 | 77.51 | 78.46 | 77.21 | 77.28 | 76.82 | -0.39% | 2,418,233 |
| Nov 22, 2024 | 78.41 | 78.79 | 77.27 | 77.58 | 77.12 | -0.47% | 1,358,959 |
| Nov 21, 2024 | 77.14 | 78.27 | 76.96 | 77.95 | 77.49 | 1.06% | 2,024,317 |
| Nov 20, 2024 | 75.65 | 77.26 | 75.19 | 77.13 | 76.67 | 2.42% | 2,118,097 |
| Nov 19, 2024 | 74.61 | 75.59 | 73.92 | 75.31 | 74.86 | 0.92% | 1,960,244 |
| Nov 18, 2024 | 74.11 | 74.75 | 73.78 | 74.62 | 74.18 | 0.88% | 1,855,562 |
| Nov 15, 2024 | 74.70 | 74.74 | 72.51 | 73.97 | 73.53 | -1.27% | 3,138,082 |
| Nov 14, 2024 | 75.74 | 76.10 | 74.80 | 74.92 | 74.48 | -1.21% | 1,190,423 |
| Nov 13, 2024 | 76.50 | 76.68 | 75.56 | 75.84 | 75.39 | -0.98% | 1,551,743 |
| Nov 12, 2024 | 77.31 | 77.47 | 75.98 | 76.59 | 76.14 | -0.57% | 1,413,093 |
| Nov 11, 2024 | 77.29 | 77.81 | 76.64 | 77.03 | 76.57 | -0.59% | 1,590,871 |
| Nov 8, 2024 | 76.03 | 77.98 | 75.86 | 77.49 | 77.03 | 1.51% | 1,391,476 |
| Nov 7, 2024 | 76.80 | 77.29 | 76.15 | 76.34 | 75.89 | -0.42% | 1,946,974 |
| Nov 6, 2024 | 79.00 | 79.19 | 76.28 | 76.66 | 76.21 | -2.75% | 2,015,680 |
| Nov 5, 2024 | 78.20 | 78.88 | 77.63 | 78.83 | 78.36 | 0.83% | 1,369,750 |
| Nov 4, 2024 | 78.56 | 79.02 | 78.05 | 78.18 | 77.72 | -0.72% | 1,625,340 |
| Nov 1, 2024 | 78.48 | 78.95 | 78.06 | 78.75 | 78.28 | 0.65% | 1,517,343 |
| Oct 31, 2024 | 77.95 | 78.77 | 77.87 | 78.24 | 77.78 | 0.38% | 1,917,582 |
| Oct 30, 2024 | 77.53 | 78.34 | 77.29 | 77.94 | 77.48 | 0.59% | 1,204,962 |
| Oct 29, 2024 | 77.96 | 78.74 | 77.46 | 77.48 | 77.02 | -1.09% | 1,201,639 |
| Oct 28, 2024 | 78.35 | 78.94 | 78.18 | 78.33 | 77.87 | 0.60% | 1,088,871 |
| Oct 25, 2024 | 78.98 | 79.01 | 77.68 | 77.86 | 77.40 | -1.16% | 1,129,184 |
| Oct 24, 2024 | 79.43 | 79.53 | 78.73 | 78.77 | 78.30 | -0.76% | 1,580,285 |
| Oct 23, 2024 | 78.08 | 79.45 | 77.88 | 79.37 | 78.90 | 0.65% | 1,884,287 |
| Oct 22, 2024 | 77.93 | 79.07 | 76.28 | 78.86 | 78.39 | 1.02% | 3,127,696 |
| Oct 21, 2024 | 80.05 | 80.11 | 77.98 | 78.06 | 77.60 | -2.64% | 1,961,557 |
| Oct 18, 2024 | 80.18 | 80.58 | 79.93 | 80.18 | 79.71 | 0.20% | 1,526,895 |
| Oct 17, 2024 | 81.05 | 81.28 | 80.00 | 80.02 | 79.55 | -1.34% | 1,559,370 |
| Oct 16, 2024 | 81.03 | 81.67 | 80.69 | 81.11 | 80.63 | -0.47% | 1,098,110 |
| Oct 15, 2024 | 81.18 | 82.54 | 81.18 | 81.49 | 81.01 | 0.54% | 1,224,050 |
| Oct 14, 2024 | 80.34 | 81.08 | 80.16 | 81.05 | 80.57 | 1.09% | 1,416,462 |
| Oct 11, 2024 | 80.02 | 80.43 | 79.80 | 80.18 | 79.71 | 0.50% | 1,550,375 |
| Oct 10, 2024 | 79.94 | 80.05 | 79.52 | 79.78 | 79.31 | 0.09% | 1,059,597 |
| Oct 9, 2024 | 79.82 | 80.12 | 79.23 | 79.71 | 79.24 | 0.10% | 1,360,586 |
| Oct 8, 2024 | 79.60 | 79.72 | 79.10 | 79.63 | 79.16 | 0.31% | 1,408,916 |
| Oct 7, 2024 | 79.91 | 80.04 | 79.09 | 79.38 | 78.91 | -1.53% | 1,806,175 |
| Oct 4, 2024 | 80.22 | 80.80 | 79.87 | 80.61 | 79.71 | -0.35% | 1,841,416 |
| Oct 3, 2024 | 81.59 | 81.68 | 80.37 | 80.89 | 79.99 | -1.40% | 2,423,152 |
| Oct 2, 2024 | 83.02 | 83.52 | 81.26 | 82.04 | 81.12 | -2.44% | 3,608,944 |
| Oct 1, 2024 | 83.32 | 84.81 | 81.59 | 84.09 | 83.15 | 2.17% | 4,415,884 |
| Sep 30, 2024 | 83.15 | 83.22 | 81.92 | 82.30 | 81.38 | -1.13% | 3,215,630 |
| Sep 27, 2024 | 83.60 | 84.29 | 83.06 | 83.24 | 82.31 | -0.01% | 2,037,412 |
| Sep 26, 2024 | 83.10 | 83.60 | 82.78 | 83.25 | 82.32 | -0.16% | 1,613,006 |
| Sep 25, 2024 | 84.04 | 84.04 | 83.12 | 83.38 | 82.45 | -0.45% | 1,246,806 |
| Sep 24, 2024 | 83.04 | 83.81 | 82.73 | 83.76 | 82.83 | 0.69% | 1,938,994 |
| Sep 23, 2024 | 82.92 | 83.76 | 82.66 | 83.19 | 82.26 | 0.24% | 1,554,312 |
| Sep 20, 2024 | 83.22 | 83.29 | 82.56 | 82.99 | 82.06 | -0.42% | 4,289,009 |
| Sep 19, 2024 | 83.98 | 84.00 | 82.54 | 83.34 | 82.41 | -0.69% | 1,735,356 |
| Sep 18, 2024 | 84.25 | 84.71 | 83.53 | 83.92 | 82.98 | -0.69% | 1,355,457 |
| Sep 17, 2024 | 84.73 | 85.24 | 84.38 | 84.50 | 83.56 | -0.31% | 1,251,499 |
| Sep 16, 2024 | 84.50 | 85.49 | 84.20 | 84.76 | 83.81 | 1.19% | 1,148,911 |
| Sep 13, 2024 | 83.21 | 83.97 | 83.01 | 83.76 | 82.83 | 0.71% | 1,210,860 |
| Sep 12, 2024 | 82.35 | 83.27 | 81.87 | 83.17 | 82.24 | 0.70% | 1,408,425 |
| Sep 11, 2024 | 83.56 | 83.56 | 82.20 | 82.59 | 81.67 | -1.43% | 1,160,326 |
| Sep 10, 2024 | 83.51 | 84.50 | 83.28 | 83.79 | 82.86 | 0.66% | 1,781,163 |