McCormick & Company, Incorporated (MKC)

NYSE: MKC · Real-Time Price · USD

46.40

-2.00 (-4.13%)

At close: Sep 30, 2026, 4:00 PM EDT

46.50

+0.10 (0.22%)

After-hours: Sep 30, 2026, 7:59 PM EDT

McCormick & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	49.00	49.20	46.25	46.40	46.40	-4.13%	5,620,474
Sep 29, 2026	48.14	48.68	47.96	48.40	48.40	-0.12%	3,317,057
Sep 28, 2026	47.83	48.66	47.62	48.46	48.46	1.08%	3,164,762
Sep 25, 2026	47.62	48.05	47.36	47.94	47.94	0.25%	2,658,219
Sep 24, 2026	49.46	49.50	47.76	47.82	47.82	-2.59%	2,578,023
Sep 23, 2026	49.48	49.77	48.51	49.09	49.09	-0.67%	2,673,804
Sep 22, 2026	49.57	49.59	49.09	49.42	49.42	1.08%	2,330,393
Sep 21, 2026	48.77	49.47	48.56	48.89	48.89	0.35%	3,505,001
Sep 18, 2026	49.08	49.54	48.71	48.72	48.72	-1.97%	9,922,938
Sep 17, 2026	50.46	50.50	49.70	49.70	49.70	-0.72%	2,720,745
Sep 16, 2026	49.81	51.30	49.79	50.06	50.06	0.40%	2,808,559
Sep 15, 2026	49.97	50.43	49.55	49.86	49.86	-1.05%	3,406,960
Sep 14, 2026	51.75	52.85	50.22	50.39	50.39	-1.81%	3,937,815
Sep 11, 2026	51.31	51.71	50.71	51.32	51.32	0.43%	3,105,416
Sep 10, 2026	51.61	51.85	50.82	51.10	51.10	-0.74%	2,931,041
Sep 9, 2026	51.51	51.83	51.12	51.48	51.48	-0.81%	2,192,566
Sep 8, 2026	51.94	52.41	51.02	51.90	51.90	-0.35%	2,714,122
Sep 4, 2026	52.00	52.76	51.51	52.08	52.08	-0.95%	2,803,377
Sep 3, 2026	53.40	53.62	52.20	52.58	52.58	-2.27%	2,428,453
Sep 2, 2026	54.34	54.79	53.60	53.80	53.80	-0.85%	1,829,299
Sep 1, 2026	54.50	55.19	54.13	54.26	54.26	0.07%	2,315,194
Aug 31, 2026	54.63	54.94	53.61	54.22	54.22	-2.01%	3,243,187
Aug 28, 2026	54.76	55.66	54.76	55.33	55.33	1.45%	2,002,493
Aug 27, 2026	54.29	54.81	53.80	54.54	54.54	-1.02%	2,106,271
Aug 26, 2026	54.22	55.25	53.80	55.10	55.10	1.14%	2,975,855
Aug 25, 2026	55.85	56.03	54.16	54.48	54.48	-3.06%	2,099,711
Aug 24, 2026	55.66	56.40	55.58	56.20	56.20	1.43%	1,909,023
Aug 21, 2026	55.22	56.43	54.90	55.41	55.41	0.34%	2,626,224
Aug 20, 2026	55.86	56.87	54.85	55.22	55.22	-2.23%	2,854,629
Aug 19, 2026	55.24	56.68	55.23	56.48	56.48	2.17%	2,596,675
Aug 18, 2026	54.79	56.07	54.50	55.28	55.28	2.48%	2,719,400
Aug 17, 2026	54.23	55.23	53.91	53.94	53.94	-1.34%	3,116,279
Aug 14, 2026	54.47	54.73	54.23	54.67	54.67	0.40%	1,701,662
Aug 13, 2026	53.24	54.75	53.24	54.45	54.45	2.79%	2,036,034
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