McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
76.20
-0.44 (-0.57%)
At close: May 12, 2025, 4:00 PM
76.20
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 76.87 | 77.06 | 75.73 | 76.20 | 76.20 | -0.57% | 4,417 |
| May 9, 2025 | 76.63 | 76.64 | 76.17 | 76.64 | 76.64 | -0.13% | 671 |
| May 8, 2025 | 76.00 | 77.16 | 76.00 | 76.74 | 76.74 | 0.88% | 2,922 |
| May 7, 2025 | 74.66 | 76.07 | 74.66 | 76.07 | 76.07 | 2.05% | 1,930 |
| May 6, 2025 | 75.68 | 75.68 | 74.39 | 74.54 | 74.54 | -1.14% | 8,186 |
| May 5, 2025 | 76.56 | 76.56 | 75.13 | 75.40 | 75.40 | -0.61% | 2,330 |
| May 2, 2025 | 80.00 | 80.00 | 74.82 | 75.86 | 75.86 | 0.85% | 6,381 |
| May 1, 2025 | 75.31 | 75.35 | 74.80 | 75.22 | 75.22 | -1.92% | 3,922 |
| Apr 30, 2025 | 76.14 | 77.04 | 75.34 | 76.69 | 76.69 | 1.04% | 2,362 |
| Apr 29, 2025 | 74.15 | 75.96 | 74.15 | 75.90 | 75.90 | 1.90% | 1,980 |
| Apr 28, 2025 | 74.81 | 75.05 | 73.72 | 74.49 | 74.49 | -0.15% | 3,978 |
| Apr 25, 2025 | 75.76 | 75.76 | 74.20 | 74.60 | 74.60 | -0.63% | 6,874 |
| Apr 24, 2025 | 77.12 | 77.12 | 75.04 | 75.07 | 75.07 | -2.23% | 4,173 |
| Apr 23, 2025 | 76.17 | 77.14 | 75.63 | 76.78 | 76.78 | 2.17% | 4,212 |
| Apr 22, 2025 | 75.15 | 75.69 | 75.08 | 75.15 | 75.15 | 1.73% | 1,365 |
| Apr 21, 2025 | 75.40 | 75.86 | 73.87 | 73.87 | 73.87 | -1.30% | 2,229 |
| Apr 17, 2025 | 73.77 | 74.84 | 73.77 | 74.84 | 74.84 | 1.71% | 2,030 |
| Apr 16, 2025 | 75.74 | 75.74 | 72.78 | 73.58 | 73.58 | -1.53% | 4,616 |
| Apr 15, 2025 | 78.57 | 78.57 | 74.72 | 74.72 | 74.72 | -4.30% | 1,743 |
| Apr 14, 2025 | 75.74 | 78.08 | 75.74 | 78.08 | 78.08 | 2.76% | 2,389 |
| Apr 11, 2025 | 75.98 | 76.69 | 74.47 | 75.98 | 75.98 | 1.00% | 4,529 |
| Apr 10, 2025 | 76.28 | 76.28 | 74.44 | 75.23 | 75.23 | -1.17% | 2,609 |
| Apr 9, 2025 | 71.23 | 76.12 | 71.19 | 76.12 | 76.12 | 5.33% | 9,596 |
| Apr 8, 2025 | 74.11 | 74.11 | 71.89 | 72.27 | 72.27 | -2.52% | 2,311 |
| Apr 7, 2025 | 76.02 | 76.02 | 73.76 | 74.14 | 74.14 | -3.46% | 2,444 |
| Apr 4, 2025 | 81.50 | 81.50 | 76.52 | 76.80 | 76.34 | -4.41% | 664 |
| Apr 3, 2025 | 81.68 | 82.01 | 80.34 | 80.34 | 79.86 | -0.67% | 3,641 |
| Apr 2, 2025 | 82.38 | 82.38 | 80.88 | 80.88 | 80.39 | -1.38% | 1,476 |
| Apr 1, 2025 | 81.10 | 82.20 | 81.10 | 82.01 | 81.52 | -0.05% | 6,070 |
| Mar 31, 2025 | 81.89 | 82.53 | 81.52 | 82.05 | 81.56 | 0.96% | 2,088 |
| Mar 28, 2025 | 81.99 | 81.99 | 81.02 | 81.27 | 80.78 | -0.28% | 2,120 |
| Mar 27, 2025 | 80.16 | 81.75 | 80.16 | 81.50 | 81.01 | 0.87% | 5,060 |
| Mar 26, 2025 | 82.00 | 82.00 | 79.75 | 80.80 | 80.31 | 0.96% | 6,434 |
| Mar 25, 2025 | 77.90 | 81.00 | 77.90 | 80.03 | 79.55 | -0.39% | 6,124 |
| Mar 24, 2025 | 79.60 | 80.59 | 79.60 | 80.34 | 79.86 | -0.10% | 4,435 |
| Mar 21, 2025 | 79.81 | 80.80 | 79.81 | 80.42 | 79.94 | 0.90% | 2,205 |
| Mar 20, 2025 | 80.80 | 80.80 | 79.70 | 79.70 | 79.22 | -2.05% | 2,923 |
| Mar 19, 2025 | 80.67 | 81.37 | 80.00 | 81.37 | 80.88 | -0.16% | 1,506 |
| Mar 18, 2025 | 82.22 | 82.22 | 81.50 | 81.50 | 81.01 | -0.49% | 548 |
| Mar 17, 2025 | 80.58 | 81.93 | 80.58 | 81.90 | 81.41 | 2.87% | 1,154 |
| Mar 14, 2025 | 79.98 | 79.98 | 79.62 | 79.62 | 79.14 | -1.54% | 5,624 |
| Mar 13, 2025 | 80.86 | 81.73 | 80.22 | 80.86 | 80.37 | -0.28% | 6,114 |
| Mar 12, 2025 | 82.99 | 82.99 | 81.09 | 81.09 | 80.60 | -3.23% | 955 |
| Mar 11, 2025 | 84.63 | 84.63 | 83.02 | 83.80 | 83.29 | -0.83% | 6,664 |
| Mar 10, 2025 | 82.31 | 85.46 | 82.31 | 84.50 | 83.99 | 1.74% | 7,572 |
| Mar 7, 2025 | 81.56 | 83.55 | 81.56 | 83.05 | 82.55 | 1.27% | 2,184 |
| Mar 6, 2025 | 82.56 | 82.56 | 81.28 | 82.01 | 81.52 | -1.45% | 3,941 |
| Mar 5, 2025 | 81.90 | 83.56 | 81.90 | 83.22 | 82.71 | 0.66% | 6,073 |
| Mar 4, 2025 | 84.18 | 85.50 | 82.67 | 82.67 | 82.17 | -2.05% | 6,427 |
| Mar 3, 2025 | 82.40 | 84.40 | 82.40 | 84.40 | 83.89 | 2.41% | 4,226 |