McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
53.84
-0.27 (-0.50%)
At close: Apr 14, 2026, 4:00 PM EDT
53.97
+0.13 (0.24%)
After-hours: Apr 14, 2026, 5:57 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 53.57 | 54.70 | 53.18 | 53.84 | 53.84 | -0.50% | 4,456,772 |
| Apr 13, 2026 | 53.71 | 54.71 | 52.84 | 54.11 | 54.11 | 0.74% | 5,914,430 |
| Apr 10, 2026 | 51.69 | 53.91 | 51.57 | 53.71 | 53.71 | 4.41% | 7,435,076 |
| Apr 9, 2026 | 50.30 | 51.62 | 49.65 | 51.44 | 51.44 | 1.84% | 5,786,647 |
| Apr 8, 2026 | 51.68 | 51.98 | 50.39 | 50.51 | 50.51 | -1.00% | 6,066,382 |
| Apr 7, 2026 | 50.83 | 51.50 | 50.50 | 51.02 | 51.02 | 0.43% | 4,187,125 |
| Apr 6, 2026 | 48.79 | 51.09 | 48.58 | 50.80 | 50.80 | 3.99% | 5,456,422 |
| Apr 2, 2026 | 48.00 | 48.85 | 47.52 | 48.85 | 48.85 | 0.97% | 6,330,848 |
| Apr 1, 2026 | 50.25 | 50.98 | 48.05 | 48.38 | 48.38 | -4.08% | 11,359,947 |
| Mar 31, 2026 | 50.27 | 52.27 | 48.31 | 50.44 | 50.44 | -6.11% | 12,069,653 |
| Mar 30, 2026 | 53.08 | 54.01 | 52.50 | 53.72 | 53.72 | 1.22% | 5,534,724 |
| Mar 27, 2026 | 51.64 | 54.03 | 51.50 | 53.07 | 53.07 | 2.89% | 4,855,249 |
| Mar 26, 2026 | 52.40 | 53.26 | 51.50 | 51.58 | 51.58 | -2.27% | 4,034,925 |
| Mar 25, 2026 | 52.46 | 52.79 | 51.29 | 52.78 | 52.78 | 1.29% | 4,174,982 |
| Mar 24, 2026 | 53.02 | 53.74 | 51.80 | 52.11 | 52.11 | -2.14% | 3,682,509 |
| Mar 23, 2026 | 54.00 | 54.35 | 53.00 | 53.25 | 53.25 | 0.04% | 4,406,549 |
| Mar 20, 2026 | 54.10 | 54.30 | 52.63 | 53.23 | 53.23 | -1.52% | 10,560,069 |
| Mar 19, 2026 | 55.00 | 55.33 | 53.59 | 54.05 | 54.05 | -1.83% | 4,213,707 |
| Mar 18, 2026 | 56.82 | 56.88 | 55.04 | 55.06 | 55.06 | -3.54% | 2,755,810 |
| Mar 17, 2026 | 57.94 | 58.00 | 56.99 | 57.08 | 57.08 | -1.06% | 2,438,562 |
| Mar 16, 2026 | 58.50 | 58.70 | 56.68 | 57.69 | 57.69 | -1.03% | 3,638,749 |
| Mar 13, 2026 | 58.08 | 59.04 | 57.92 | 58.29 | 58.29 | 1.69% | 2,998,901 |
| Mar 12, 2026 | 59.44 | 59.95 | 57.29 | 57.32 | 57.32 | -4.36% | 5,445,359 |
| Mar 11, 2026 | 62.77 | 63.03 | 59.82 | 59.93 | 59.93 | -5.46% | 3,691,682 |
| Mar 10, 2026 | 63.86 | 64.44 | 62.88 | 63.39 | 63.39 | -1.23% | 2,007,294 |
| Mar 9, 2026 | 64.08 | 64.81 | 63.50 | 64.18 | 64.18 | -1.03% | 2,059,400 |
| Mar 6, 2026 | 65.11 | 65.54 | 63.71 | 64.85 | 64.85 | -0.64% | 2,060,961 |
| Mar 5, 2026 | 65.00 | 65.83 | 64.64 | 65.27 | 65.27 | -0.65% | 2,121,897 |
| Mar 4, 2026 | 67.62 | 67.89 | 65.33 | 65.70 | 65.70 | -2.91% | 3,069,615 |
| Mar 3, 2026 | 69.90 | 69.90 | 67.47 | 67.67 | 67.67 | -3.19% | 2,991,595 |
| Mar 2, 2026 | 70.67 | 70.75 | 68.84 | 69.90 | 69.90 | -1.60% | 1,990,492 |
| Feb 27, 2026 | 69.31 | 71.33 | 69.22 | 71.04 | 71.04 | 2.57% | 3,683,499 |
| Feb 26, 2026 | 69.46 | 70.13 | 68.58 | 69.26 | 69.26 | 0.33% | 1,923,539 |
| Feb 25, 2026 | 69.68 | 70.00 | 68.26 | 69.03 | 69.03 | -1.39% | 2,321,594 |
| Feb 24, 2026 | 69.61 | 70.48 | 69.37 | 70.00 | 70.00 | 0.68% | 1,506,308 |
| Feb 23, 2026 | 67.91 | 69.91 | 67.53 | 69.53 | 69.53 | 1.50% | 2,965,823 |
| Feb 20, 2026 | 68.96 | 69.40 | 68.19 | 68.50 | 68.50 | 0.01% | 3,804,656 |
| Feb 19, 2026 | 70.13 | 70.68 | 68.41 | 68.49 | 68.49 | -2.19% | 3,195,665 |
| Feb 18, 2026 | 69.69 | 70.26 | 69.36 | 70.02 | 70.02 | 1.20% | 2,940,842 |
| Feb 17, 2026 | 71.51 | 71.83 | 67.77 | 69.19 | 69.19 | -3.22% | 4,155,979 |
| Feb 13, 2026 | 71.63 | 72.41 | 70.81 | 71.49 | 71.49 | -0.22% | 4,073,571 |
| Feb 12, 2026 | 70.53 | 72.15 | 70.16 | 71.65 | 71.65 | 1.59% | 3,869,538 |
| Feb 11, 2026 | 68.76 | 70.59 | 68.31 | 70.53 | 70.53 | 2.28% | 3,097,291 |
| Feb 10, 2026 | 67.92 | 69.06 | 67.55 | 68.96 | 68.96 | 1.67% | 2,829,727 |
| Feb 9, 2026 | 67.49 | 68.24 | 66.66 | 67.83 | 67.83 | 0.61% | 2,417,720 |
| Feb 6, 2026 | 66.77 | 68.36 | 66.60 | 67.42 | 67.42 | 0.66% | 3,563,339 |
| Feb 5, 2026 | 67.00 | 67.34 | 65.78 | 66.98 | 66.98 | 0.60% | 4,389,319 |
| Feb 4, 2026 | 63.74 | 66.60 | 63.74 | 66.58 | 66.58 | 5.20% | 5,316,954 |
| Feb 3, 2026 | 60.26 | 63.35 | 60.15 | 63.29 | 63.29 | 3.58% | 4,506,923 |
| Feb 2, 2026 | 61.82 | 62.02 | 60.74 | 61.10 | 61.10 | -1.18% | 4,063,315 |