McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
82.62
+0.77 (0.94%)
Mar 7, 2025, 4:00 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 81.82 | 83.89 | 81.37 | 82.62 | 82.62 | 0.94% | 3,573,918 |
| Mar 6, 2025 | 82.84 | 82.89 | 81.26 | 81.85 | 81.85 | -1.06% | 1,762,470 |
| Mar 5, 2025 | 82.01 | 83.64 | 81.94 | 82.73 | 82.73 | 0.45% | 1,940,752 |
| Mar 4, 2025 | 85.12 | 85.78 | 82.34 | 82.36 | 82.36 | -2.80% | 2,505,798 |
| Mar 3, 2025 | 82.79 | 84.78 | 82.38 | 84.73 | 84.73 | 2.57% | 2,235,840 |
| Feb 28, 2025 | 82.76 | 83.36 | 81.35 | 82.61 | 82.61 | 1.19% | 2,088,343 |
| Feb 27, 2025 | 79.81 | 81.89 | 79.44 | 81.64 | 81.64 | 1.85% | 2,370,760 |
| Feb 26, 2025 | 82.29 | 83.22 | 79.72 | 80.16 | 80.16 | -3.19% | 2,140,896 |
| Feb 25, 2025 | 81.72 | 83.44 | 81.72 | 82.80 | 82.80 | 1.95% | 2,496,937 |
| Feb 24, 2025 | 79.93 | 82.52 | 79.43 | 81.22 | 81.22 | 1.35% | 3,179,708 |
| Feb 21, 2025 | 79.24 | 80.36 | 78.85 | 80.14 | 80.14 | 1.17% | 2,089,746 |
| Feb 20, 2025 | 78.28 | 79.35 | 78.19 | 79.21 | 79.21 | 0.70% | 1,402,114 |
| Feb 19, 2025 | 76.08 | 78.71 | 76.03 | 78.66 | 78.66 | 3.61% | 2,627,669 |
| Feb 18, 2025 | 76.62 | 76.85 | 75.66 | 75.92 | 75.92 | -1.35% | 1,421,638 |
| Feb 14, 2025 | 77.72 | 78.50 | 76.94 | 76.96 | 76.96 | -0.71% | 1,334,099 |
| Feb 13, 2025 | 77.02 | 77.59 | 76.47 | 77.51 | 77.51 | 0.85% | 1,301,349 |
| Feb 12, 2025 | 75.99 | 77.15 | 75.66 | 76.86 | 76.86 | -0.44% | 1,435,373 |
| Feb 11, 2025 | 76.64 | 77.29 | 75.66 | 77.20 | 77.20 | 0.69% | 1,839,828 |
| Feb 10, 2025 | 78.34 | 78.34 | 76.24 | 76.67 | 76.67 | -2.14% | 2,028,380 |
| Feb 7, 2025 | 77.46 | 78.46 | 77.15 | 78.35 | 78.35 | 1.35% | 1,310,724 |
| Feb 6, 2025 | 77.61 | 77.72 | 76.94 | 77.31 | 77.31 | 0.66% | 1,148,634 |
| Feb 5, 2025 | 76.56 | 77.03 | 76.19 | 76.80 | 76.80 | -0.10% | 1,452,177 |
| Feb 4, 2025 | 77.74 | 77.74 | 76.26 | 76.88 | 76.88 | -1.47% | 1,569,787 |
| 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 |