McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
63.30
-0.14 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
63.42
+0.12 (0.19%)
After-hours: Dec 5, 2025, 7:23 PM EST
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.44 | 63.87 | 63.11 | 63.30 | 63.30 | -0.22% | 2,387,009 |
| Dec 4, 2025 | 64.55 | 64.65 | 63.14 | 63.44 | 63.44 | -1.06% | 2,150,045 |
| Dec 3, 2025 | 65.83 | 66.06 | 64.04 | 64.12 | 64.12 | -2.02% | 2,316,414 |
| Dec 2, 2025 | 66.11 | 66.26 | 65.07 | 65.44 | 65.44 | -1.45% | 2,298,011 |
| Dec 1, 2025 | 67.11 | 67.40 | 66.16 | 66.40 | 66.40 | -1.60% | 2,593,377 |
| Nov 28, 2025 | 67.12 | 67.71 | 66.90 | 67.48 | 67.48 | 0.27% | 800,396 |
| Nov 26, 2025 | 66.93 | 67.61 | 66.80 | 67.30 | 67.30 | 0.22% | 1,605,906 |
| Nov 25, 2025 | 66.99 | 68.16 | 66.64 | 67.15 | 67.15 | 0.34% | 1,989,723 |
| Nov 24, 2025 | 67.76 | 67.98 | 66.91 | 66.92 | 66.92 | -1.82% | 3,936,324 |
| Nov 21, 2025 | 67.72 | 68.88 | 67.65 | 68.16 | 68.16 | 1.01% | 2,937,086 |
| Nov 20, 2025 | 66.89 | 67.67 | 66.50 | 67.48 | 67.48 | 1.11% | 2,287,063 |
| Nov 19, 2025 | 65.70 | 67.13 | 65.36 | 66.74 | 66.74 | 2.52% | 3,257,272 |
| Nov 18, 2025 | 64.84 | 65.22 | 64.15 | 65.10 | 65.10 | 0.82% | 3,397,517 |
| Nov 17, 2025 | 65.77 | 66.32 | 64.20 | 64.57 | 64.57 | -1.16% | 2,746,992 |
| Nov 14, 2025 | 66.22 | 66.63 | 65.07 | 65.33 | 65.33 | -1.16% | 2,428,234 |
| Nov 13, 2025 | 65.56 | 66.74 | 65.56 | 66.10 | 66.10 | 0.33% | 2,484,571 |
| Nov 12, 2025 | 65.89 | 66.39 | 65.53 | 65.88 | 65.88 | 0.26% | 2,388,367 |
| Nov 11, 2025 | 64.59 | 65.86 | 64.59 | 65.71 | 65.71 | 2.18% | 3,171,777 |
| Nov 10, 2025 | 65.04 | 65.05 | 64.24 | 64.31 | 64.31 | -1.12% | 1,538,039 |
| Nov 7, 2025 | 64.42 | 65.57 | 64.12 | 65.04 | 65.04 | 1.55% | 1,663,255 |
| Nov 6, 2025 | 64.30 | 64.98 | 63.44 | 64.05 | 64.05 | -0.79% | 2,162,362 |
| Nov 5, 2025 | 63.90 | 65.36 | 63.57 | 64.56 | 64.56 | 0.84% | 2,042,616 |
| Nov 4, 2025 | 63.96 | 64.16 | 63.42 | 64.02 | 64.02 | 0.28% | 1,708,583 |
| Nov 3, 2025 | 63.80 | 64.49 | 63.19 | 63.84 | 63.84 | -0.50% | 2,197,317 |
| Oct 31, 2025 | 63.70 | 64.48 | 63.15 | 64.16 | 64.16 | 0.08% | 3,240,524 |
| Oct 30, 2025 | 63.83 | 64.79 | 63.71 | 64.11 | 64.11 | 0.44% | 2,352,289 |
| Oct 29, 2025 | 65.35 | 65.44 | 63.64 | 63.83 | 63.83 | -3.30% | 2,669,111 |
| Oct 28, 2025 | 66.70 | 66.77 | 65.89 | 66.01 | 66.01 | -1.67% | 2,613,610 |
| Oct 27, 2025 | 66.97 | 67.23 | 66.28 | 67.13 | 67.13 | 0.42% | 1,813,915 |
| Oct 24, 2025 | 67.43 | 67.90 | 66.81 | 66.85 | 66.85 | -0.77% | 1,572,786 |
| Oct 23, 2025 | 68.36 | 68.56 | 66.96 | 67.37 | 67.37 | -1.76% | 2,571,506 |
| Oct 22, 2025 | 67.08 | 68.94 | 66.92 | 68.58 | 68.58 | 2.50% | 3,121,634 |
| Oct 21, 2025 | 67.79 | 67.81 | 66.85 | 66.91 | 66.91 | -1.24% | 2,114,905 |
| Oct 20, 2025 | 67.54 | 67.91 | 67.33 | 67.75 | 67.75 | 0.31% | 1,743,873 |
| Oct 17, 2025 | 67.00 | 67.61 | 66.35 | 67.54 | 67.54 | 1.41% | 1,918,223 |
| Oct 16, 2025 | 65.51 | 66.92 | 65.40 | 66.60 | 66.60 | 1.99% | 2,768,128 |
| Oct 15, 2025 | 65.52 | 66.17 | 64.83 | 65.30 | 65.30 | -0.76% | 2,056,643 |
| Oct 14, 2025 | 64.65 | 65.88 | 64.09 | 65.80 | 65.80 | 0.67% | 2,426,217 |
| Oct 13, 2025 | 66.37 | 66.70 | 65.32 | 65.36 | 64.91 | -1.95% | 2,309,744 |
| Oct 10, 2025 | 66.48 | 67.09 | 66.08 | 66.66 | 66.20 | 0.83% | 2,745,809 |
| Oct 9, 2025 | 65.86 | 66.40 | 65.40 | 66.11 | 65.65 | 0.46% | 2,588,387 |
| Oct 8, 2025 | 65.23 | 66.25 | 64.70 | 65.81 | 65.36 | 0.29% | 3,825,240 |
| Oct 7, 2025 | 67.45 | 69.13 | 65.60 | 65.62 | 65.17 | -3.91% | 6,012,833 |
| Oct 6, 2025 | 68.76 | 69.09 | 67.92 | 68.29 | 67.82 | -0.90% | 5,613,949 |
| Oct 3, 2025 | 67.87 | 69.01 | 67.87 | 68.91 | 68.44 | 1.20% | 3,907,620 |
| Oct 2, 2025 | 67.38 | 68.21 | 67.10 | 68.09 | 67.62 | 0.49% | 3,019,528 |
| Oct 1, 2025 | 66.91 | 68.04 | 66.78 | 67.76 | 67.29 | 1.27% | 2,856,294 |
| Sep 30, 2025 | 66.79 | 67.28 | 66.29 | 66.91 | 66.45 | 0.16% | 3,350,061 |
| Sep 29, 2025 | 65.60 | 66.84 | 64.89 | 66.80 | 66.34 | 1.67% | 3,646,354 |
| Sep 26, 2025 | 64.81 | 65.72 | 64.65 | 65.70 | 65.25 | 1.67% | 2,349,072 |