McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
63.01
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.82 | 63.64 | 62.82 | 63.01 | 63.01 | - | 2,154 |
| Dec 4, 2025 | 63.77 | 63.77 | 62.96 | 63.01 | 63.01 | -1.87% | 4,037 |
| Dec 3, 2025 | 65.60 | 65.78 | 64.04 | 64.21 | 64.21 | -3.21% | 1,191 |
| Dec 2, 2025 | 66.01 | 66.34 | 64.89 | 66.34 | 66.34 | 0.41% | 6,957 |
| Dec 1, 2025 | 66.50 | 66.78 | 66.03 | 66.07 | 66.07 | -1.83% | 4,423 |
| Nov 28, 2025 | 67.74 | 67.74 | 67.31 | 67.31 | 67.31 | -0.21% | 318 |
| Nov 26, 2025 | 67.93 | 67.93 | 67.19 | 67.45 | 67.45 | 0.36% | 1,148 |
| Nov 25, 2025 | 66.76 | 67.20 | 66.76 | 67.20 | 67.20 | 0.40% | 1,513 |
| Nov 24, 2025 | 67.59 | 67.86 | 66.93 | 66.93 | 66.93 | -1.57% | 2,220 |
| Nov 21, 2025 | 67.26 | 68.41 | 67.26 | 68.00 | 68.00 | 0.80% | 1,883 |
| Nov 20, 2025 | 67.05 | 67.46 | 66.55 | 67.46 | 67.46 | 1.02% | 1,876 |
| Nov 19, 2025 | 64.51 | 67.20 | 64.51 | 66.78 | 66.78 | 3.74% | 14,368 |
| Nov 18, 2025 | 64.71 | 64.71 | 64.37 | 64.37 | 64.37 | 0.25% | 6,760 |
| Nov 17, 2025 | 64.77 | 65.59 | 64.21 | 64.21 | 64.21 | -1.25% | 6,582 |
| Nov 14, 2025 | 65.54 | 65.54 | 65.01 | 65.02 | 65.02 | -1.05% | 1,147 |
| Nov 13, 2025 | 65.25 | 66.89 | 64.63 | 65.71 | 65.71 | 0.42% | 4,801 |
| Nov 12, 2025 | 65.20 | 65.78 | 65.20 | 65.43 | 65.43 | -0.28% | 1,411 |
| Nov 11, 2025 | 64.42 | 65.64 | 64.42 | 65.62 | 65.62 | 1.95% | 7,969 |
| Nov 10, 2025 | 65.14 | 65.14 | 64.22 | 64.37 | 64.37 | -0.61% | 4,298 |
| Nov 7, 2025 | 65.65 | 65.76 | 64.58 | 64.76 | 64.76 | 1.28% | 6,662 |
| Nov 6, 2025 | 63.41 | 64.75 | 63.12 | 63.94 | 63.94 | 1.44% | 3,394 |
| Nov 5, 2025 | 63.40 | 65.26 | 62.92 | 63.03 | 63.03 | -1.10% | 14,097 |
| Nov 4, 2025 | 64.01 | 64.01 | 63.02 | 63.73 | 63.73 | 0.60% | 5,403 |
| Nov 3, 2025 | 63.35 | 64.40 | 63.35 | 63.35 | 63.35 | -0.96% | 3,316 |
| Oct 31, 2025 | 63.53 | 64.59 | 63.39 | 63.97 | 63.97 | -0.69% | 3,530 |
| Oct 30, 2025 | 63.20 | 64.44 | 63.20 | 64.41 | 64.41 | 0.96% | 5,502 |
| Oct 29, 2025 | 65.79 | 65.79 | 63.80 | 63.80 | 63.80 | -3.76% | 2,921 |
| Oct 28, 2025 | 67.01 | 67.20 | 65.69 | 66.29 | 66.29 | -0.47% | 1,766 |
| Oct 27, 2025 | 66.27 | 67.10 | 66.27 | 66.60 | 66.60 | -0.37% | 5,174 |
| Oct 24, 2025 | 67.59 | 68.14 | 66.85 | 66.85 | 66.85 | -0.24% | 2,113 |
| Oct 23, 2025 | 66.97 | 67.18 | 66.97 | 67.01 | 67.01 | -2.18% | 1,535 |
| Oct 22, 2025 | 67.75 | 68.80 | 66.87 | 68.50 | 68.50 | 2.05% | 1,597 |
| Oct 21, 2025 | 67.14 | 67.14 | 67.13 | 67.13 | 67.13 | -1.36% | 703 |
| Oct 20, 2025 | 68.10 | 68.10 | 68.05 | 68.05 | 68.05 | 1.10% | 582 |
| Oct 17, 2025 | 66.98 | 67.37 | 66.98 | 67.31 | 67.31 | 1.78% | 5,878 |
| Oct 16, 2025 | 65.39 | 66.13 | 65.39 | 66.13 | 66.13 | 2.04% | 3,787 |
| Oct 15, 2025 | 65.75 | 65.75 | 64.74 | 64.81 | 64.81 | -0.80% | 3,277 |
| Oct 14, 2025 | 64.81 | 65.33 | 64.81 | 65.33 | 65.33 | 0.26% | 1,360 |
| Oct 13, 2025 | 65.30 | 66.36 | 65.16 | 65.16 | 64.71 | -2.23% | 3,116 |
| Oct 10, 2025 | 66.22 | 67.00 | 66.03 | 66.65 | 66.18 | 1.72% | 2,336 |
| Oct 9, 2025 | 65.52 | 66.35 | 65.52 | 65.52 | 65.07 | -0.77% | 1,850 |
| Oct 8, 2025 | 66.25 | 66.25 | 65.40 | 66.03 | 65.57 | -0.81% | 2,242 |
| Oct 7, 2025 | 67.00 | 68.56 | 65.90 | 66.57 | 66.11 | -2.35% | 2,926 |
| Oct 6, 2025 | 68.75 | 69.00 | 68.17 | 68.17 | 67.70 | -0.66% | 5,946 |
| Oct 3, 2025 | 68.01 | 68.62 | 68.01 | 68.62 | 68.15 | 1.21% | 2,525 |
| Oct 2, 2025 | 67.79 | 68.25 | 67.76 | 67.80 | 67.33 | 0.15% | 2,774 |
| Oct 1, 2025 | 66.30 | 67.80 | 66.30 | 67.70 | 67.23 | 1.47% | 12,708 |
| Sep 30, 2025 | 65.91 | 67.50 | 64.58 | 66.72 | 66.26 | 0.48% | 9,927 |
| Sep 29, 2025 | 65.01 | 66.42 | 64.70 | 66.40 | 65.94 | 1.47% | 2,895 |
| Sep 26, 2025 | 64.35 | 65.75 | 64.35 | 65.44 | 64.99 | 0.86% | 6,294 |
| Sep 25, 2025 | 65.37 | 65.42 | 64.60 | 64.89 | 64.44 | -0.16% | 2,582 |
| Sep 24, 2025 | 63.77 | 65.26 | 63.56 | 64.99 | 64.54 | 0.94% | 9,339 |
| Sep 23, 2025 | 65.10 | 65.10 | 64.30 | 64.39 | 63.94 | -0.52% | 2,705 |
| Sep 22, 2025 | 65.64 | 65.64 | 63.94 | 64.73 | 64.28 | -1.64% | 3,654 |
| Sep 19, 2025 | 66.82 | 66.82 | 65.59 | 65.80 | 65.35 | -0.83% | 2,189 |
| Sep 18, 2025 | 66.22 | 66.61 | 66.01 | 66.35 | 65.89 | -0.82% | 3,343 |
| Sep 17, 2025 | 66.38 | 67.42 | 66.38 | 66.90 | 66.44 | 0.54% | 1,625 |
| Sep 16, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.08 | 1.06% | 744 |
| Sep 15, 2025 | 69.29 | 69.29 | 65.84 | 65.84 | 65.39 | -4.29% | 3,047 |
| Sep 12, 2025 | 69.16 | 69.17 | 68.66 | 68.79 | 68.31 | -1.38% | 6,493 |
| Sep 11, 2025 | 69.02 | 70.17 | 69.02 | 69.75 | 69.27 | 1.82% | 4,492 |
| Sep 10, 2025 | 69.25 | 69.25 | 67.89 | 68.50 | 68.03 | -1.61% | 2,058 |
| Sep 9, 2025 | 69.63 | 69.63 | 69.53 | 69.62 | 69.14 | -0.61% | 1,472 |
| Sep 8, 2025 | 70.36 | 70.36 | 69.36 | 70.05 | 69.57 | -1.56% | 1,830 |
| Sep 5, 2025 | 70.87 | 71.29 | 70.87 | 71.16 | 70.67 | 1.67% | 792 |
| Sep 4, 2025 | 69.40 | 71.04 | 69.24 | 69.99 | 69.51 | -0.19% | 3,889 |
| Sep 3, 2025 | 68.71 | 70.12 | 68.71 | 70.12 | 69.64 | 2.34% | 2,072 |
| Sep 2, 2025 | 69.76 | 70.12 | 68.52 | 68.52 | 68.05 | -2.28% | 1,390 |
| Aug 29, 2025 | 70.00 | 70.51 | 70.00 | 70.12 | 69.64 | 0.19% | 2,206 |
| Aug 28, 2025 | 69.99 | 70.00 | 69.99 | 69.99 | 69.51 | -0.28% | 1,461 |
| Aug 26, 2025 | 70.00 | 70.49 | 70.00 | 70.19 | 69.71 | -0.54% | 723 |
| Aug 25, 2025 | 71.87 | 71.87 | 70.48 | 70.57 | 70.08 | -2.34% | 1,995 |
| Aug 22, 2025 | 71.98 | 72.26 | 71.98 | 72.26 | 71.76 | 1.77% | 7,408 |
| Aug 21, 2025 | 68.85 | 71.00 | 68.85 | 71.00 | 70.51 | 2.31% | 2,207 |
| Aug 20, 2025 | 69.70 | 69.70 | 69.40 | 69.40 | 68.92 | 0.62% | 4,950 |
| Aug 19, 2025 | 68.96 | 69.88 | 68.96 | 68.98 | 68.50 | 0.99% | 971 |
| Aug 18, 2025 | 69.59 | 69.59 | 68.30 | 68.30 | 67.83 | -2.32% | 1,601 |
| Aug 14, 2025 | 69.84 | 70.01 | 69.73 | 69.92 | 69.44 | -0.98% | 1,681 |
| Aug 13, 2025 | 69.22 | 70.61 | 69.22 | 70.61 | 70.12 | 1.00% | 7,622 |
| Aug 12, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.43 | 1.10% | 1,046 |
| Aug 11, 2025 | 69.71 | 69.90 | 68.85 | 69.15 | 68.67 | -1.91% | 2,739 |
| Aug 8, 2025 | 70.50 | 70.50 | 70.49 | 70.50 | 70.01 | 0.24% | 1,666 |
| Aug 7, 2025 | 69.31 | 70.33 | 69.00 | 70.33 | 69.84 | 0.51% | 6,258 |
| Aug 6, 2025 | 69.03 | 69.97 | 69.03 | 69.97 | 69.49 | -0.55% | 2,682 |
| Aug 5, 2025 | 69.80 | 70.36 | 69.80 | 70.36 | 69.87 | - | 2,089 |
| Aug 4, 2025 | 69.55 | 70.38 | 69.55 | 70.36 | 69.87 | 0.11% | 7,330 |
| Aug 1, 2025 | 70.15 | 70.80 | 70.15 | 70.28 | 69.79 | -0.65% | 3,239 |
| Jul 31, 2025 | 70.29 | 71.11 | 70.29 | 70.74 | 70.25 | -0.83% | 7,776 |
| Jul 30, 2025 | 72.77 | 72.77 | 71.33 | 71.33 | 70.84 | -1.60% | 2,888 |
| Jul 29, 2025 | 72.47 | 72.49 | 72.47 | 72.49 | 71.99 | -0.07% | 1,050 |
| Jul 28, 2025 | 71.01 | 72.54 | 71.01 | 72.54 | 72.04 | 1.31% | 4,031 |
| Jul 25, 2025 | 72.12 | 72.12 | 70.78 | 71.60 | 71.11 | -0.06% | 1,330 |
| Jul 24, 2025 | 71.12 | 72.27 | 71.12 | 71.64 | 71.15 | -1.01% | 5,673 |
| Jul 23, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 71.87 | -0.08% | 491 |
| Jul 22, 2025 | 71.76 | 72.71 | 71.58 | 72.43 | 71.93 | 2.36% | 4,465 |
| Jul 21, 2025 | 72.09 | 72.09 | 70.41 | 70.76 | 70.27 | -1.12% | 16,474 |
| Jul 18, 2025 | 72.74 | 72.74 | 70.96 | 71.56 | 71.07 | -1.68% | 20,722 |
| Jul 17, 2025 | 70.72 | 72.78 | 70.72 | 72.78 | 72.28 | 2.99% | 737 |
| Jul 16, 2025 | 70.41 | 70.78 | 70.41 | 70.67 | 70.18 | -0.31% | 654 |
| Jul 15, 2025 | 71.38 | 72.08 | 70.47 | 70.89 | 70.40 | -0.69% | 6,861 |