McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
64.24
-0.37 (-0.57%)
At close: Mar 9, 2026, 4:00 PM EDT
64.24
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.61 | 64.84 | 63.85 | 64.61 | 64.61 | -0.97% | 3,853 |
| Mar 5, 2026 | 65.01 | 65.31 | 64.79 | 65.24 | 65.24 | -0.12% | 9,476 |
| Mar 4, 2026 | 67.28 | 67.28 | 65.32 | 65.32 | 65.32 | -3.76% | 1,070 |
| Mar 3, 2026 | 69.96 | 69.96 | 67.87 | 67.87 | 67.87 | -2.39% | 3,489 |
| Mar 2, 2026 | 70.35 | 70.35 | 68.72 | 69.53 | 69.53 | -1.79% | 17,667 |
| Feb 27, 2026 | 68.59 | 71.10 | 68.59 | 70.80 | 70.80 | 3.07% | 12,740 |
| Feb 26, 2026 | 68.30 | 69.50 | 68.30 | 68.69 | 68.69 | 0.22% | 5,083 |
| Feb 25, 2026 | 69.21 | 69.73 | 68.01 | 68.54 | 68.54 | -0.87% | 16,790 |
| Feb 24, 2026 | 69.55 | 69.55 | 68.99 | 69.14 | 69.14 | - | 6,848 |
| Feb 23, 2026 | 67.77 | 69.86 | 67.77 | 69.14 | 69.14 | 1.75% | 6,615 |
| Feb 20, 2026 | 68.77 | 68.91 | 67.95 | 67.95 | 67.95 | -2.03% | 3,664 |
| Feb 19, 2026 | 69.55 | 69.55 | 68.57 | 69.36 | 69.36 | -0.86% | 2,462 |
| Feb 18, 2026 | 68.36 | 70.00 | 67.99 | 69.96 | 69.96 | 2.27% | 16,875 |
| Feb 17, 2026 | 71.17 | 71.17 | 67.67 | 68.41 | 68.41 | -4.85% | 6,752 |
| Feb 13, 2026 | 71.35 | 72.14 | 71.21 | 71.90 | 71.90 | -0.14% | 11,992 |
| Feb 12, 2026 | 70.14 | 72.00 | 70.03 | 72.00 | 72.00 | 2.51% | 5,652 |
| Feb 11, 2026 | 68.77 | 70.28 | 68.77 | 70.24 | 70.24 | 2.64% | 9,516 |
| Feb 10, 2026 | 67.22 | 69.17 | 67.22 | 68.43 | 68.43 | 0.99% | 3,753 |
| Feb 9, 2026 | 66.81 | 67.76 | 66.81 | 67.76 | 67.76 | 0.82% | 3,023 |
| Feb 6, 2026 | 66.21 | 67.80 | 66.21 | 67.21 | 67.21 | 1.36% | 14,730 |
| Feb 5, 2026 | 65.92 | 66.60 | 65.92 | 66.31 | 66.31 | 0.59% | 5,538 |
| Feb 4, 2026 | 62.60 | 66.53 | 62.60 | 65.92 | 65.92 | 4.11% | 3,446 |
| Feb 3, 2026 | 61.67 | 63.32 | 60.01 | 63.32 | 63.32 | 2.13% | 2,970 |
| Feb 2, 2026 | 61.75 | 62.91 | 61.02 | 62.00 | 62.00 | 0.54% | 4,317 |
| Jan 30, 2026 | 61.04 | 61.85 | 61.04 | 61.67 | 61.67 | 0.74% | 3,977 |
| Jan 29, 2026 | 61.36 | 61.87 | 61.03 | 61.22 | 61.22 | -0.83% | 9,776 |
| Jan 28, 2026 | 62.43 | 62.43 | 61.64 | 61.73 | 61.73 | -2.91% | 7,170 |
| Jan 27, 2026 | 60.11 | 63.58 | 60.11 | 63.58 | 63.58 | 5.18% | 15,164 |
| Jan 26, 2026 | 60.64 | 61.00 | 60.45 | 60.45 | 60.45 | 0.01% | 2,493 |
| Jan 23, 2026 | 60.65 | 60.89 | 59.57 | 60.45 | 60.45 | -2.06% | 2,959 |
| Jan 22, 2026 | 62.70 | 62.70 | 60.66 | 61.72 | 61.72 | -6.91% | 5,727 |
| Jan 21, 2026 | 66.83 | 66.85 | 66.21 | 66.30 | 66.30 | -1.73% | 2,622 |
| Jan 20, 2026 | 66.42 | 67.68 | 66.42 | 67.46 | 67.46 | 0.64% | 5,405 |
| Jan 16, 2026 | 67.61 | 67.61 | 67.03 | 67.03 | 67.03 | -1.79% | 1,032 |
| Jan 15, 2026 | 68.30 | 68.41 | 68.25 | 68.25 | 68.25 | -0.09% | 750 |
| Jan 14, 2026 | 67.67 | 68.44 | 67.67 | 68.31 | 68.31 | 1.57% | 4,140 |
| Jan 13, 2026 | 68.35 | 68.35 | 66.78 | 67.26 | 67.26 | 0.55% | 7,616 |
| Jan 12, 2026 | 68.45 | 68.45 | 66.59 | 66.89 | 66.89 | -1.43% | 12,146 |
| Jan 9, 2026 | 67.51 | 68.05 | 67.16 | 67.86 | 67.86 | 1.50% | 4,285 |
| Jan 8, 2026 | 64.72 | 66.86 | 64.72 | 66.85 | 66.85 | 2.70% | 7,850 |
| Jan 7, 2026 | 66.01 | 66.01 | 64.45 | 65.09 | 65.09 | -0.78% | 2,034 |
| Jan 5, 2026 | 68.50 | 68.50 | 65.58 | 65.60 | 65.60 | -1.88% | 4,443 |
| Jan 2, 2026 | 67.54 | 67.54 | 66.86 | 66.86 | 66.86 | -1.69% | 2,076 |
| Dec 31, 2025 | 68.10 | 68.61 | 68.01 | 68.01 | 68.01 | -0.16% | 1,426 |
| Dec 30, 2025 | 68.50 | 68.55 | 68.12 | 68.12 | 68.12 | -0.96% | 6,082 |
| Dec 29, 2025 | 68.12 | 68.90 | 68.10 | 68.78 | 68.78 | 1.00% | 16,592 |
| Dec 26, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.62 | -0.38% | 440 |
| Dec 24, 2025 | 68.38 | 68.38 | 68.28 | 68.36 | 67.88 | -0.26% | 549 |
| Dec 23, 2025 | 68.04 | 68.84 | 68.04 | 68.54 | 68.05 | -0.05% | 1,905 |
| Dec 22, 2025 | 68.00 | 68.57 | 68.00 | 68.57 | 68.09 | 0.96% | 2,275 |
| Dec 19, 2025 | 67.47 | 69.07 | 67.47 | 67.92 | 67.44 | -1.18% | 4,637 |
| Dec 18, 2025 | 68.71 | 68.73 | 68.31 | 68.73 | 68.25 | 0.25% | 1,677 |
| Dec 17, 2025 | 68.99 | 69.42 | 68.20 | 68.56 | 68.08 | 0.88% | 7,742 |
| Dec 16, 2025 | 68.05 | 68.24 | 67.94 | 67.96 | 67.48 | -0.38% | 1,945 |
| Dec 15, 2025 | 66.80 | 68.50 | 66.80 | 68.22 | 67.74 | 2.52% | 20,104 |
| Dec 12, 2025 | 65.81 | 66.99 | 65.81 | 66.55 | 66.08 | 0.83% | 3,259 |
| Dec 11, 2025 | 64.26 | 66.01 | 64.24 | 66.00 | 65.53 | 3.51% | 4,793 |
| Dec 10, 2025 | 63.12 | 63.76 | 63.01 | 63.76 | 63.31 | 0.83% | 2,113 |
| Dec 9, 2025 | 63.95 | 64.00 | 63.23 | 63.24 | 62.79 | -0.48% | 3,136 |
| Dec 8, 2025 | 63.01 | 63.54 | 62.78 | 63.54 | 63.09 | 0.84% | 2,212 |
| Dec 5, 2025 | 62.82 | 63.64 | 62.82 | 63.01 | 62.57 | - | 2,154 |
| Dec 4, 2025 | 63.77 | 63.77 | 62.96 | 63.01 | 62.57 | -1.87% | 4,037 |
| Dec 3, 2025 | 65.60 | 65.78 | 64.04 | 64.21 | 63.76 | -3.21% | 1,191 |
| Dec 2, 2025 | 66.01 | 66.34 | 64.89 | 66.34 | 65.87 | 0.41% | 6,957 |
| Dec 1, 2025 | 66.50 | 66.78 | 66.03 | 66.07 | 65.60 | -1.83% | 4,423 |
| Nov 28, 2025 | 67.74 | 67.74 | 67.31 | 67.31 | 66.83 | -0.21% | 539 |
| Nov 26, 2025 | 67.93 | 67.93 | 67.19 | 67.45 | 66.97 | 0.36% | 1,148 |
| Nov 25, 2025 | 66.76 | 67.20 | 66.76 | 67.20 | 66.73 | 0.40% | 1,513 |
| Nov 24, 2025 | 67.59 | 67.86 | 66.93 | 66.93 | 66.46 | -1.57% | 2,220 |
| Nov 21, 2025 | 67.26 | 68.41 | 67.26 | 68.00 | 67.52 | 0.80% | 1,883 |
| Nov 20, 2025 | 67.05 | 67.46 | 66.55 | 67.46 | 66.99 | 1.02% | 1,876 |
| Nov 19, 2025 | 64.51 | 67.20 | 64.51 | 66.78 | 66.31 | 3.74% | 14,368 |
| Nov 18, 2025 | 64.71 | 64.71 | 64.37 | 64.37 | 63.92 | 0.25% | 6,760 |
| Nov 17, 2025 | 64.77 | 65.59 | 64.21 | 64.21 | 63.76 | -1.25% | 6,582 |
| Nov 14, 2025 | 65.54 | 65.54 | 65.01 | 65.02 | 64.56 | -1.05% | 1,147 |
| Nov 13, 2025 | 65.25 | 66.89 | 64.63 | 65.71 | 65.25 | 0.42% | 4,801 |
| Nov 12, 2025 | 65.20 | 65.78 | 65.20 | 65.43 | 64.97 | -0.28% | 1,411 |
| Nov 11, 2025 | 64.42 | 65.64 | 64.42 | 65.62 | 65.16 | 1.95% | 7,969 |
| Nov 10, 2025 | 65.14 | 65.14 | 64.22 | 64.37 | 63.91 | -0.61% | 4,298 |
| Nov 7, 2025 | 65.65 | 65.76 | 64.58 | 64.76 | 64.30 | 1.28% | 6,662 |
| Nov 6, 2025 | 63.41 | 64.75 | 63.12 | 63.94 | 63.49 | 1.44% | 3,394 |
| Nov 5, 2025 | 63.40 | 65.26 | 62.92 | 63.03 | 62.59 | -1.10% | 14,097 |
| Nov 4, 2025 | 64.01 | 64.01 | 63.02 | 63.73 | 63.28 | 0.60% | 5,403 |
| Nov 3, 2025 | 63.35 | 64.40 | 63.35 | 63.35 | 62.90 | -0.96% | 3,316 |
| Oct 31, 2025 | 63.53 | 64.59 | 63.39 | 63.97 | 63.51 | -0.69% | 3,530 |
| Oct 30, 2025 | 63.20 | 64.44 | 63.20 | 64.41 | 63.96 | 0.96% | 5,502 |
| Oct 29, 2025 | 65.79 | 65.79 | 63.80 | 63.80 | 63.35 | -3.76% | 2,921 |
| Oct 28, 2025 | 67.01 | 67.20 | 65.69 | 66.29 | 65.82 | -0.47% | 1,766 |
| Oct 27, 2025 | 66.27 | 67.10 | 66.27 | 66.60 | 66.13 | -0.37% | 5,174 |
| Oct 24, 2025 | 67.59 | 68.14 | 66.85 | 66.85 | 66.38 | -0.24% | 2,113 |
| Oct 23, 2025 | 66.97 | 67.18 | 66.97 | 67.01 | 66.54 | -2.18% | 1,535 |
| Oct 22, 2025 | 67.75 | 68.80 | 66.87 | 68.50 | 68.02 | 2.05% | 1,597 |
| Oct 21, 2025 | 67.14 | 67.14 | 67.13 | 67.13 | 66.65 | -1.36% | 703 |
| Oct 20, 2025 | 68.10 | 68.10 | 68.05 | 68.05 | 67.57 | 1.10% | 582 |
| Oct 17, 2025 | 66.98 | 67.37 | 66.98 | 67.31 | 66.84 | 1.78% | 5,878 |
| Oct 16, 2025 | 65.39 | 66.13 | 65.39 | 66.13 | 65.66 | 2.04% | 3,787 |
| Oct 15, 2025 | 65.75 | 65.75 | 64.74 | 64.81 | 64.35 | -0.80% | 3,277 |
| Oct 14, 2025 | 64.81 | 65.33 | 64.81 | 65.33 | 64.87 | 0.26% | 1,360 |
| Oct 13, 2025 | 65.30 | 66.36 | 65.16 | 65.16 | 64.25 | -2.23% | 3,116 |
| Oct 10, 2025 | 66.22 | 67.00 | 66.03 | 66.65 | 65.72 | 1.72% | 2,336 |