McCormick & Company, Incorporated (MKC)

NYSE: MKC · Real-Time Price · USD

52.97

+0.08 (0.15%)

At close: Aug 12, 2026, 4:00 PM EDT

52.90

-0.07 (-0.13%)

After-hours: Aug 12, 2026, 7:34 PM EDT

McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	52.50	53.41	52.03	52.97	52.97	0.15%	1,791,047
Aug 11, 2026	52.38	53.06	52.24	52.89	52.89	-0.45%	1,809,284
Aug 10, 2026	52.70	53.75	52.57	53.13	53.13	0.32%	2,494,066
Aug 7, 2026	52.02	53.30	51.91	52.96	52.96	1.30%	1,482,068
Aug 6, 2026	52.90	53.16	51.71	52.28	52.28	-0.49%	1,947,134
Aug 5, 2026	52.26	52.82	51.66	52.54	52.54	0.92%	2,289,139
Aug 4, 2026	51.04	52.20	50.49	52.06	52.06	1.05%	2,340,319
Aug 3, 2026	51.47	52.76	51.20	51.52	51.52	1.22%	3,563,944
Jul 31, 2026	50.60	51.75	50.40	50.90	50.90	-0.12%	4,278,397
Jul 30, 2026	51.08	51.30	49.76	50.96	50.96	-1.98%	2,666,016
Jul 29, 2026	50.99	53.13	50.95	51.99	51.99	0.89%	4,360,126
Jul 28, 2026	51.12	52.12	50.75	51.53	51.53	1.82%	5,333,060
Jul 27, 2026	50.77	51.46	50.44	50.61	50.61	1.30%	4,138,325
Jul 24, 2026	50.42	51.13	49.82	49.96	49.96	-0.46%	3,166,357
Jul 23, 2026	51.50	51.60	49.69	50.19	50.19	-3.52%	3,306,268
Jul 22, 2026	53.03	53.26	51.61	52.02	52.02	-0.63%	2,015,844
Jul 21, 2026	51.67	52.60	51.51	52.35	52.35	0.21%	2,597,647
Jul 20, 2026	51.92	52.71	51.17	52.24	52.24	1.04%	3,633,609
Jul 17, 2026	53.54	54.10	51.45	51.70	51.70	-2.27%	3,923,337
Jul 16, 2026	51.42	52.97	51.26	52.90	52.90	3.89%	3,452,489
Jul 15, 2026	52.65	52.69	50.56	50.92	50.92	-3.65%	3,545,587
Jul 14, 2026	53.38	53.73	52.82	52.85	52.85	-1.67%	2,669,282
Jul 13, 2026	53.06	54.06	53.05	53.75	53.75	2.48%	4,373,295
Jul 10, 2026	51.88	52.93	51.44	52.45	52.45	1.77%	3,373,502
Jul 9, 2026	50.95	51.58	50.12	51.54	51.54	-0.06%	3,681,245
Jul 8, 2026	52.03	52.54	51.37	51.57	51.57	-1.24%	2,813,986
Jul 7, 2026	52.94	53.88	52.21	52.22	52.22	0.85%	2,987,988
Jul 6, 2026	52.34	52.72	50.78	51.78	51.78	-2.25%	3,036,081
Jul 2, 2026	53.38	53.88	52.55	53.45	52.97	1.02%	4,517,630
Jul 1, 2026	51.06	52.93	51.06	52.91	52.43	4.94%	5,566,192
Jun 30, 2026	51.60	51.78	49.89	50.42	49.97	-3.15%	4,130,376
Jun 29, 2026	51.13	52.40	50.94	52.06	51.59	1.98%	5,179,905
Jun 26, 2026	49.00	51.17	48.75	51.05	50.59	5.58%	7,237,832
Jun 25, 2026	49.63	50.28	48.07	48.35	47.92	1.58%	8,744,092
Jun 24, 2026	47.22	48.64	47.22	47.60	47.17	0.46%	10,678,648
Jun 23, 2026	46.53	47.62	46.40	47.38	46.95	3.61%	5,512,110
Jun 22, 2026	46.50	47.04	45.72	45.73	45.32	-1.95%	5,996,045
Jun 18, 2026	46.32	47.17	45.90	46.64	46.22	0.32%	15,638,117
Jun 17, 2026	46.95	47.58	45.86	46.49	46.07	-1.48%	4,711,835
Jun 16, 2026	47.93	48.39	46.89	47.19	46.77	-1.42%	3,509,679
Jun 15, 2026	48.61	48.94	47.45	47.87	47.44	-2.21%	3,799,632
Jun 12, 2026	49.10	49.33	48.56	48.95	48.51	-0.57%	2,671,746
Jun 11, 2026	49.58	49.87	49.00	49.23	48.79	-0.93%	3,509,149
Jun 10, 2026	48.68	50.15	48.50	49.69	49.24	2.18%	4,143,606
Jun 9, 2026	47.61	49.49	47.51	48.63	48.19	2.14%	3,848,019
Jun 8, 2026	47.16	47.91	46.75	47.61	47.18	0.78%	3,889,386
Jun 5, 2026	47.03	47.90	46.51	47.24	46.82	1.33%	2,969,534
Jun 4, 2026	47.53	47.59	46.25	46.62	46.20	0.71%	3,085,077
Jun 3, 2026	46.09	47.08	45.85	46.29	45.87	0.30%	4,119,549
Jun 2, 2026	46.58	46.97	45.53	46.15	45.74	-0.92%	4,473,910