McCormick & Company, Incorporated (MKC)

NYSE: MKC · Real-Time Price · USD

46.32

-1.23 (-2.59%)

At close: Oct 21, 2026, 4:00 PM EDT

46.25

-0.07 (-0.15%)

After-hours: Oct 21, 2026, 4:11 PM EDT

McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	47.50	47.56	46.01	46.32	46.32	-2.59%	4,043,628
Oct 20, 2026	46.40	47.68	46.16	47.55	47.55	3.69%	3,472,279
Oct 19, 2026	45.99	46.21	45.68	45.86	45.86	-1.06%	3,280,859
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
Aug 31, 2026	54.63	54.94	53.61	54.22	53.65	-2.01%	3,365,006
Aug 28, 2026	54.76	55.66	54.76	55.33	54.75	1.45%	2,002,625
Aug 27, 2026	54.29	54.81	53.80	54.54	53.97	-1.02%	2,126,543
Aug 26, 2026	54.22	55.25	53.80	55.10	54.52	1.14%	2,976,548
Aug 25, 2026	55.85	56.03	54.16	54.48	53.91	-3.06%	2,103,600
Aug 24, 2026	55.66	56.40	55.58	56.20	55.61	1.43%	1,922,626
Aug 21, 2026	55.22	56.43	54.90	55.41	54.83	0.34%	2,626,699
Aug 20, 2026	55.86	56.87	54.85	55.22	54.64	-2.23%	2,885,882
Aug 19, 2026	55.24	56.68	55.23	56.48	55.89	2.17%	2,602,506
Aug 18, 2026	54.79	56.07	54.50	55.28	54.70	2.48%	2,720,178
Aug 17, 2026	54.23	55.23	53.91	53.94	53.37	-1.34%	3,204,301
Aug 14, 2026	54.47	54.73	54.23	54.67	54.09	0.40%	1,701,961
Aug 13, 2026	53.24	54.75	53.24	54.45	53.88	2.79%	2,036,773
Aug 12, 2026	52.50	53.41	52.03	52.97	52.41	0.15%	1,808,865