McCormick & Company, Incorporated (MKC)

NYSE: MKC · Real-Time Price · USD

46.72

-1.16 (-2.43%)

At close: Nov 10, 2026, 4:00 PM EST

46.62

-0.10 (-0.21%)

After-hours: Nov 10, 2026, 5:37 PM EST

McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.83	47.83	46.37	46.72	46.72	-2.43%	3,440,176
Nov 9, 2026	48.44	48.51	47.40	47.88	47.88	-1.07%	4,855,711
Nov 6, 2026	48.12	48.80	47.51	48.40	48.40	-3.32%	3,818,142
Nov 5, 2026	51.29	51.41	49.19	50.06	50.06	-0.83%	4,089,066
Nov 4, 2026	49.29	51.32	49.14	50.48	50.48	5.43%	3,919,430
Nov 3, 2026	48.41	48.49	47.72	47.88	47.88	-1.93%	2,804,245
Nov 2, 2026	47.42	48.90	47.31	48.82	48.82	3.24%	3,279,138
Oct 30, 2026	47.76	47.97	47.10	47.29	47.29	1.05%	4,298,952
Oct 29, 2026	46.42	46.87	46.23	46.80	46.80	1.61%	2,353,491
Oct 28, 2026	46.45	46.66	45.40	46.06	46.06	-2.99%	4,435,697
Oct 27, 2026	48.00	48.00	47.28	47.48	47.48	-1.02%	2,116,278
Oct 26, 2026	48.12	48.48	47.69	47.97	47.97	-0.31%	2,929,000
Oct 23, 2026	48.66	49.05	47.53	48.12	48.12	-1.21%	3,045,061
Oct 22, 2026	46.69	48.71	46.50	48.71	48.71	5.16%	4,704,845
Oct 21, 2026	47.50	47.56	46.01	46.32	46.32	-2.59%	4,049,164
Oct 20, 2026	46.40	47.68	46.16	47.55	47.55	3.69%	3,472,939
Oct 19, 2026	45.99	46.21	45.68	45.86	45.86	-1.06%	3,287,005
Oct 16, 2026	46.29	46.68	45.80	46.35	46.35	1.40%	6,214,626
Oct 15, 2026	45.94	46.84	45.60	45.71	45.71	2.03%	5,301,925
Oct 14, 2026	44.80	44.99	44.09	44.80	44.80	0.36%	3,953,463
Oct 13, 2026	45.45	45.54	44.33	44.64	44.64	-1.02%	3,820,623
Oct 12, 2026	44.89	45.82	44.56	45.58	45.10	1.72%	4,129,078
Oct 9, 2026	45.88	45.93	44.61	44.81	44.34	-2.46%	3,365,863
Oct 8, 2026	45.41	46.11	45.10	45.94	45.46	1.52%	6,154,157
Oct 7, 2026	45.74	46.22	45.19	45.25	44.77	-0.33%	4,117,974
Oct 6, 2026	45.75	46.17	45.16	45.40	44.92	-0.31%	4,103,439
Oct 5, 2026	44.76	45.68	43.88	45.54	45.06	1.95%	4,345,292
Oct 2, 2026	43.52	45.03	43.25	44.67	44.20	1.20%	5,455,904
Oct 1, 2026	46.80	46.94	43.94	44.14	43.68	-4.87%	8,926,448
Sep 30, 2026	49.00	49.20	46.25	46.40	45.91	-4.13%	5,687,434
Sep 29, 2026	48.14	48.68	47.96	48.40	47.89	-0.12%	3,349,941
Sep 28, 2026	47.83	48.66	47.62	48.46	47.95	1.08%	3,166,450
Sep 25, 2026	47.62	48.05	47.36	47.94	47.44	0.25%	2,687,493
Sep 24, 2026	49.46	49.50	47.76	47.82	47.32	-2.59%	2,596,860
Sep 23, 2026	49.48	49.77	48.51	49.09	48.57	-0.67%	2,696,769
Sep 22, 2026	49.57	49.59	49.09	49.42	48.90	1.08%	2,359,946
Sep 21, 2026	48.77	49.47	48.56	48.89	48.38	0.35%	3,560,640
Sep 18, 2026	49.08	49.54	48.70	48.72	48.21	-1.97%	10,030,271
Sep 17, 2026	50.46	50.50	49.70	49.70	49.18	-0.72%	2,754,984
Sep 16, 2026	49.81	51.30	49.79	50.06	49.53	0.40%	2,808,782
Sep 15, 2026	49.97	50.43	49.55	49.86	49.33	-1.05%	3,418,364
Sep 14, 2026	51.75	52.85	50.22	50.39	49.86	-1.81%	3,982,120
Sep 11, 2026	51.31	51.71	50.71	51.32	50.78	0.43%	3,128,576
Sep 10, 2026	51.61	51.85	50.82	51.10	50.56	-0.74%	2,933,791
Sep 9, 2026	51.51	51.83	51.12	51.48	50.94	-0.81%	2,193,140
Sep 8, 2026	51.94	52.41	51.02	51.90	51.35	-0.35%	2,715,915
Sep 4, 2026	52.00	52.76	51.51	52.08	51.53	-0.95%	2,804,371
Sep 3, 2026	53.40	53.62	52.20	52.58	52.03	-2.27%	2,430,287
Sep 2, 2026	54.34	54.79	53.60	53.80	53.23	-0.85%	1,855,871
Sep 1, 2026	54.50	55.19	54.13	54.26	53.69	0.07%	2,373,455