Skip to main content
McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
76.31
-1.26 (-1.62%)
At close: Jun 27, 2025, 4:00 PM
76.10
-0.21 (-0.28%)
After-hours: Jun 27, 2025, 7:59 PM EDT

McCormick & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202577.0377.9776.0976.3176.31-1.62%3,695,181
Jun 26, 202577.0078.1675.9477.5777.575.34%4,695,208
Jun 25, 202574.3474.5673.3573.6473.64-1.43%2,642,761
Jun 24, 202574.8875.0773.9274.7174.71-0.24%2,443,405
Jun 23, 202573.2875.0073.1574.8974.892.50%2,668,398
Jun 20, 202573.1673.9972.9373.0673.06-0.19%2,803,715
Jun 18, 202572.8573.5872.5873.2073.200.33%1,881,656
Jun 17, 202573.7474.1472.7472.9672.96-1.23%1,796,540
Jun 16, 202574.2174.9573.5073.8773.87-0.19%1,713,009
Jun 13, 202575.6876.3773.7774.0174.01-2.37%1,993,848
Jun 12, 202575.4875.8774.8175.8175.810.24%1,842,690
Jun 11, 202575.4675.9275.1775.6375.630.07%1,470,518
Jun 10, 202575.3776.2574.7775.5875.580.48%2,017,098
Jun 9, 202573.8275.5873.8275.2275.221.33%2,272,883
Jun 6, 202573.1974.3173.1774.2374.231.81%2,248,803
Jun 5, 202573.0873.2672.3672.9172.91-0.45%1,589,792
Jun 4, 202573.5573.9172.8173.2473.24-0.15%1,152,818
Jun 3, 202573.0674.4172.6073.3573.35-0.12%2,335,852
Jun 2, 202572.3073.5071.4273.4473.440.98%3,129,518
May 30, 202572.5172.9672.0372.7372.730.25%3,262,713
May 29, 202571.3872.5571.0772.5572.551.64%3,000,229
May 28, 202571.8872.2871.2071.3871.38-0.58%2,089,124
May 27, 202571.5671.9871.2071.8071.800.97%2,437,843
May 23, 202571.3671.4869.9871.1171.11-0.28%3,700,796
May 22, 202572.2772.4170.8571.3171.31-1.70%4,498,860
May 21, 202574.0874.2872.4472.5472.54-2.25%2,147,791
May 20, 202574.3974.5373.7974.2174.21-0.26%2,054,163
May 19, 202574.9875.4274.0174.4074.40-1.33%1,838,418
May 16, 202574.7075.5174.0175.4075.400.88%4,008,379
May 15, 202574.0874.7473.5274.7474.741.60%2,432,126
May 14, 202574.4274.7573.3973.5673.56-1.66%2,895,885
May 13, 202576.4976.5473.7674.8074.80-2.21%2,289,567
May 12, 202576.1276.9275.6076.4976.490.55%2,349,329
May 9, 202576.2976.5675.7676.0776.07-0.20%1,490,327
May 8, 202575.1177.3074.7376.2276.221.68%2,334,957
May 7, 202574.6875.4374.0774.9674.960.31%1,606,385
May 6, 202575.0375.4474.4074.7374.73-0.76%1,975,897
May 5, 202575.8175.9474.7075.3075.30-0.95%1,713,703
May 2, 202575.8276.3474.9376.0276.021.21%1,826,054
May 1, 202575.7575.8974.8375.1175.11-2.02%2,295,541
Apr 30, 202576.6177.0475.4076.6676.660.83%2,606,126
Apr 29, 202574.3076.1573.6876.0376.031.77%1,357,126
Apr 28, 202574.6174.8973.8374.7174.710.23%1,949,911
Apr 25, 202575.0075.1273.9074.5474.54-0.63%1,256,190
Apr 24, 202576.3676.3774.9775.0175.01-2.08%1,289,756
Apr 23, 202576.1077.0275.6476.6076.601.14%1,765,788
Apr 22, 202575.0376.0174.2175.7475.741.43%1,577,730
Apr 21, 202575.0075.4073.9974.6774.67-0.86%1,679,985
Apr 17, 202573.8475.7173.7375.3275.322.42%2,652,839
Apr 16, 202575.7175.7772.9973.5473.54-2.30%2,500,580