McCormick & Company, Incorporated (MKC)

McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	48.61	48.94	47.45	47.87	47.87	-2.21%	3,505,151
Jun 12, 2026	49.10	49.33	48.56	48.95	48.95	-0.57%	2,665,745
Jun 11, 2026	49.58	49.87	49.00	49.23	49.23	-0.93%	3,476,572
Jun 10, 2026	48.68	50.15	48.50	49.69	49.69	2.18%	3,828,820
Jun 9, 2026	47.61	49.49	47.51	48.63	48.63	2.14%	3,847,312
Jun 8, 2026	47.16	47.91	46.75	47.61	47.61	0.78%	3,840,119
Jun 5, 2026	47.03	47.90	46.51	47.24	47.24	1.33%	2,968,104
Jun 4, 2026	47.53	47.59	46.25	46.62	46.62	0.71%	3,017,896
Jun 3, 2026	46.09	47.08	45.85	46.29	46.29	0.30%	4,118,860
Jun 2, 2026	46.58	46.97	45.53	46.15	46.15	-0.92%	4,277,094
Jun 1, 2026	47.00	47.37	46.20	46.58	46.58	-1.67%	2,976,348
May 29, 2026	47.52	48.45	46.37	47.37	47.37	1.15%	7,816,586
May 28, 2026	47.30	47.59	46.76	46.83	46.83	-1.51%	3,500,644
May 27, 2026	47.26	48.09	47.18	47.55	47.55	1.56%	3,344,464
May 26, 2026	47.65	47.73	46.38	46.82	46.82	-2.05%	4,116,581
May 22, 2026	47.03	47.98	47.02	47.80	47.80	1.79%	2,552,711
May 21, 2026	46.32	47.21	45.74	46.96	46.96	0.56%	2,764,746
May 20, 2026	47.30	47.30	46.18	46.70	46.70	-1.16%	2,555,010
May 19, 2026	46.96	47.78	46.14	47.25	47.25	1.18%	2,874,431
May 18, 2026	46.47	47.34	46.34	46.70	46.70	0.76%	3,625,670
May 15, 2026	46.96	47.09	45.75	46.35	46.35	-0.34%	3,338,142
May 14, 2026	45.96	47.16	45.88	46.51	46.51	2.00%	3,597,587
May 13, 2026	46.52	46.52	44.82	45.60	45.60	-2.63%	4,104,746
May 12, 2026	47.30	47.70	46.80	46.83	46.83	-0.51%	3,769,661
May 11, 2026	48.49	48.93	46.82	47.07	47.07	-2.59%	4,415,393
May 8, 2026	48.12	49.08	48.07	48.32	48.32	0.88%	3,860,523
May 7, 2026	48.08	48.60	47.70	47.90	47.90	-1.22%	4,843,560
May 6, 2026	49.14	49.45	48.41	48.49	48.49	-	3,955,728
May 5, 2026	47.88	49.15	47.30	48.49	48.49	0.98%	2,897,891
May 4, 2026	50.03	50.07	48.00	48.02	48.02	-4.42%	3,853,256
May 1, 2026	51.00	51.30	49.98	50.24	50.24	-1.18%	2,913,054
Apr 30, 2026	50.72	51.15	50.03	50.84	50.84	0.59%	4,591,098
Apr 29, 2026	51.22	51.39	49.98	50.54	50.54	-1.17%	2,746,504
Apr 28, 2026	51.22	51.81	50.63	51.14	51.14	1.47%	3,044,882
Apr 27, 2026	51.28	51.85	50.21	50.40	50.40	-2.19%	3,795,606
Apr 24, 2026	51.89	52.53	51.30	51.53	51.53	-0.69%	2,024,531
Apr 23, 2026	51.72	52.35	51.40	51.89	51.89	0.82%	2,714,226
Apr 22, 2026	52.04	52.59	51.23	51.47	51.47	-0.98%	3,358,595
Apr 21, 2026	52.84	53.05	51.67	51.98	51.98	-1.65%	3,238,009
Apr 20, 2026	53.68	53.70	52.28	52.85	52.85	-1.86%	4,950,980
Apr 17, 2026	53.04	54.50	53.01	54.33	53.85	1.99%	3,702,377
Apr 16, 2026	53.46	53.99	52.64	53.27	52.80	-0.13%	3,971,778
Apr 15, 2026	53.69	53.85	52.88	53.34	52.87	-0.93%	3,514,758
Apr 14, 2026	53.57	54.70	53.18	53.84	53.36	-0.50%	4,575,600
Apr 13, 2026	53.71	54.71	52.84	54.11	53.63	0.74%	5,914,851
Apr 10, 2026	51.69	53.91	51.57	53.71	53.24	4.41%	7,438,394
Apr 9, 2026	50.30	51.62	49.65	51.44	50.99	1.84%	5,977,344
Apr 8, 2026	51.68	51.98	50.39	50.51	50.06	-1.00%	6,071,601
Apr 7, 2026	50.83	51.50	50.50	51.02	50.57	0.43%	4,215,137
Apr 6, 2026	48.79	51.09	48.58	50.80	50.35	3.99%	5,923,645

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.