McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
50.88
+2.01 (4.12%)
At close: Jun 26, 2026, 4:00 PM EDT
51.40
+0.52 (1.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.44 | 51.00 | 48.36 | 50.88 | 50.88 | 4.12% | 5,547 |
| Jun 25, 2026 | 48.80 | 50.00 | 48.80 | 48.87 | 48.87 | 1.54% | 11,325 |
| Jun 24, 2026 | 47.76 | 48.13 | 47.38 | 48.13 | 48.13 | 0.90% | 2,517 |
| Jun 23, 2026 | 46.44 | 47.73 | 46.44 | 47.70 | 47.70 | 3.36% | 6,199 |
| Jun 22, 2026 | 46.20 | 46.66 | 45.60 | 46.15 | 46.15 | -0.77% | 13,853 |
| Jun 18, 2026 | 46.60 | 47.37 | 46.02 | 46.51 | 46.51 | 0.82% | 2,962 |
| Jun 17, 2026 | 46.91 | 47.86 | 46.13 | 46.13 | 46.13 | -1.93% | 2,395 |
| Jun 16, 2026 | 47.40 | 47.96 | 46.76 | 47.04 | 47.04 | -1.90% | 4,000 |
| Jun 15, 2026 | 48.43 | 49.00 | 47.40 | 47.95 | 47.95 | -0.93% | 11,597 |
| Jun 12, 2026 | 49.11 | 49.11 | 48.40 | 48.40 | 48.40 | -2.24% | 1,024 |
| Jun 11, 2026 | 49.01 | 50.00 | 49.01 | 49.51 | 49.51 | 0.98% | 6,442 |
| Jun 10, 2026 | 48.43 | 50.00 | 48.43 | 49.03 | 49.03 | 0.56% | 1,594 |
| Jun 9, 2026 | 47.33 | 49.82 | 47.33 | 48.76 | 48.76 | 1.96% | 3,603 |
| Jun 8, 2026 | 47.26 | 47.82 | 46.94 | 47.82 | 47.82 | -0.15% | 4,631 |
| Jun 5, 2026 | 47.08 | 47.89 | 47.08 | 47.89 | 47.89 | 2.99% | 787 |
| Jun 4, 2026 | 46.87 | 46.87 | 46.25 | 46.50 | 46.50 | 1.09% | 2,139 |
| Jun 3, 2026 | 46.75 | 46.75 | 45.91 | 46.00 | 46.00 | -0.71% | 1,803 |
| Jun 2, 2026 | 46.50 | 47.03 | 45.70 | 46.33 | 46.33 | -1.19% | 6,670 |
| Jun 1, 2026 | 48.96 | 48.96 | 46.50 | 46.89 | 46.89 | -1.33% | 3,104 |
| May 29, 2026 | 46.61 | 48.68 | 46.40 | 47.52 | 47.52 | -1.04% | 6,287 |
| May 28, 2026 | 47.23 | 48.11 | 46.50 | 48.02 | 48.02 | 1.03% | 3,069 |
| May 27, 2026 | 47.67 | 48.01 | 47.00 | 47.53 | 47.53 | 2.11% | 4,876 |
| May 26, 2026 | 46.50 | 47.11 | 45.97 | 46.55 | 46.55 | -2.92% | 13,494 |
| May 22, 2026 | 47.42 | 48.41 | 46.76 | 47.95 | 47.95 | 1.68% | 4,745 |
| May 21, 2026 | 46.60 | 47.16 | 46.01 | 47.16 | 47.16 | 0.66% | 5,492 |
| May 20, 2026 | 47.36 | 47.46 | 46.61 | 46.85 | 46.85 | -0.23% | 3,992 |
| May 19, 2026 | 46.54 | 47.78 | 46.54 | 46.96 | 46.96 | 0.45% | 1,946 |
| May 18, 2026 | 47.26 | 47.26 | 46.68 | 46.75 | 46.75 | -0.47% | 3,136 |
| May 15, 2026 | 46.86 | 46.97 | 46.00 | 46.97 | 46.97 | 1.13% | 3,445 |
| May 14, 2026 | 45.46 | 47.48 | 45.46 | 46.45 | 46.45 | 1.88% | 5,561 |
| May 13, 2026 | 46.65 | 46.65 | 44.30 | 45.59 | 45.59 | -3.14% | 10,746 |
| May 12, 2026 | 47.16 | 47.76 | 47.07 | 47.07 | 47.07 | 0.86% | 3,622 |
| May 11, 2026 | 48.10 | 48.24 | 46.51 | 46.67 | 46.67 | -3.23% | 4,456 |
| May 8, 2026 | 47.73 | 48.87 | 47.65 | 48.23 | 48.23 | 1.37% | 14,732 |
| May 7, 2026 | 48.36 | 48.37 | 47.58 | 47.58 | 47.58 | -1.71% | 11,922 |
| May 6, 2026 | 48.35 | 49.10 | 48.35 | 48.41 | 48.41 | -0.10% | 8,921 |
| May 5, 2026 | 47.61 | 49.35 | 47.31 | 48.46 | 48.46 | -1.02% | 5,470 |
| May 4, 2026 | 50.84 | 50.84 | 47.84 | 48.96 | 48.96 | -3.73% | 4,015 |
| May 1, 2026 | 50.16 | 50.86 | 50.16 | 50.86 | 50.86 | 0.46% | 1,777 |
| Apr 30, 2026 | 50.18 | 51.09 | 49.59 | 50.62 | 50.62 | 0.12% | 6,387 |
| Apr 29, 2026 | 50.59 | 50.72 | 50.03 | 50.56 | 50.56 | -0.78% | 4,933 |
| Apr 28, 2026 | 50.97 | 51.55 | 50.87 | 50.96 | 50.96 | 1.91% | 3,757 |
| Apr 27, 2026 | 51.99 | 51.99 | 50.01 | 50.01 | 50.01 | -3.43% | 5,405 |
| Apr 24, 2026 | 51.55 | 52.77 | 51.15 | 51.78 | 51.78 | 1.37% | 11,356 |
| Apr 23, 2026 | 51.27 | 52.38 | 51.08 | 51.08 | 51.08 | -0.66% | 3,412 |
| Apr 22, 2026 | 52.39 | 52.43 | 51.42 | 51.42 | 51.42 | -0.97% | 3,479 |
| Apr 21, 2026 | 53.81 | 53.81 | 51.73 | 51.93 | 51.93 | -1.56% | 5,289 |
| Apr 20, 2026 | 53.28 | 53.31 | 52.06 | 52.75 | 52.75 | -1.95% | 3,985 |
| Apr 17, 2026 | 53.67 | 54.36 | 53.40 | 54.28 | 53.80 | 1.69% | 20,212 |
| Apr 16, 2026 | 52.85 | 53.38 | 52.53 | 53.38 | 52.91 | 0.15% | 10,768 |
| Apr 15, 2026 | 52.54 | 53.82 | 52.54 | 53.30 | 52.83 | -0.71% | 5,968 |
| Apr 14, 2026 | 54.50 | 55.24 | 53.51 | 53.68 | 53.21 | -2.13% | 12,744 |
| Apr 13, 2026 | 53.01 | 54.85 | 53.01 | 54.85 | 54.36 | 1.42% | 4,338 |
| Apr 10, 2026 | 51.13 | 54.37 | 51.13 | 54.08 | 53.60 | 4.54% | 4,409 |
| Apr 9, 2026 | 50.58 | 51.92 | 50.00 | 51.73 | 51.27 | 1.50% | 5,220 |
| Apr 8, 2026 | 51.87 | 52.36 | 50.97 | 50.97 | 50.51 | -0.87% | 3,508 |
| Apr 7, 2026 | 50.81 | 51.52 | 50.63 | 51.41 | 50.96 | 1.11% | 4,983 |
| Apr 6, 2026 | 49.08 | 51.25 | 48.86 | 50.85 | 50.40 | 4.69% | 5,514 |
| Apr 2, 2026 | 48.83 | 49.09 | 48.11 | 48.57 | 48.14 | 0.40% | 5,720 |
| Apr 1, 2026 | 50.82 | 50.94 | 48.37 | 48.37 | 47.94 | -3.99% | 7,615 |
| Mar 31, 2026 | 50.13 | 52.07 | 48.88 | 50.38 | 49.93 | -7.03% | 16,766 |
| Mar 30, 2026 | 52.76 | 54.19 | 52.69 | 54.19 | 53.71 | 2.30% | 2,752 |
| Mar 27, 2026 | 52.38 | 53.79 | 52.38 | 52.97 | 52.50 | 2.16% | 5,012 |
| Mar 26, 2026 | 52.52 | 53.34 | 51.60 | 51.85 | 51.39 | 0.01% | 5,925 |
| Mar 25, 2026 | 52.94 | 52.94 | 51.55 | 51.84 | 51.39 | -0.76% | 2,516 |
| Mar 24, 2026 | 52.68 | 53.41 | 52.10 | 52.24 | 51.78 | -1.80% | 10,206 |
| Mar 23, 2026 | 53.96 | 54.25 | 53.00 | 53.20 | 52.73 | -0.09% | 16,691 |
| Mar 20, 2026 | 53.75 | 54.18 | 53.25 | 53.25 | 52.78 | -1.66% | 14,449 |
| Mar 19, 2026 | 55.02 | 55.02 | 53.71 | 54.15 | 53.67 | -1.99% | 8,437 |
| Mar 18, 2026 | 56.51 | 56.51 | 55.25 | 55.25 | 54.76 | -3.26% | 7,049 |
| Mar 17, 2026 | 57.15 | 58.13 | 57.11 | 57.11 | 56.60 | -0.91% | 5,044 |
| Mar 16, 2026 | 58.80 | 58.80 | 56.53 | 57.64 | 57.13 | -0.77% | 15,710 |
| Mar 13, 2026 | 58.03 | 58.89 | 58.01 | 58.08 | 57.57 | 0.62% | 3,936 |
| Mar 12, 2026 | 59.50 | 59.72 | 57.64 | 57.72 | 57.21 | -3.64% | 3,998 |
| Mar 11, 2026 | 63.02 | 63.02 | 59.83 | 59.90 | 59.37 | -5.57% | 7,351 |
| Mar 10, 2026 | 63.75 | 63.75 | 63.01 | 63.43 | 62.87 | -1.26% | 1,768 |
| Mar 9, 2026 | 64.35 | 64.35 | 63.65 | 64.24 | 63.67 | -0.57% | 1,648 |
| Mar 6, 2026 | 64.61 | 64.84 | 63.85 | 64.61 | 64.04 | -0.97% | 3,853 |
| Mar 5, 2026 | 65.01 | 65.31 | 64.79 | 65.24 | 64.66 | -0.12% | 9,476 |
| Mar 4, 2026 | 67.28 | 67.28 | 65.32 | 65.32 | 64.74 | -3.76% | 1,070 |
| Mar 3, 2026 | 69.96 | 69.96 | 67.87 | 67.87 | 67.27 | -2.39% | 3,489 |
| Mar 2, 2026 | 70.35 | 70.35 | 68.72 | 69.53 | 68.92 | -1.79% | 17,668 |
| Feb 27, 2026 | 68.59 | 71.10 | 68.59 | 70.80 | 70.17 | 3.07% | 12,740 |
| Feb 26, 2026 | 68.30 | 69.50 | 68.30 | 68.69 | 68.08 | 0.22% | 5,083 |
| Feb 25, 2026 | 69.21 | 69.73 | 68.01 | 68.54 | 67.93 | -0.87% | 16,790 |
| Feb 24, 2026 | 69.55 | 69.55 | 68.99 | 69.14 | 68.53 | - | 6,848 |
| Feb 23, 2026 | 67.77 | 69.86 | 67.77 | 69.14 | 68.53 | 1.75% | 6,615 |
| Feb 20, 2026 | 68.77 | 68.91 | 67.95 | 67.95 | 67.35 | -2.03% | 3,664 |
| Feb 19, 2026 | 69.55 | 69.55 | 68.57 | 69.36 | 68.75 | -0.86% | 2,462 |
| Feb 18, 2026 | 68.36 | 70.00 | 67.99 | 69.96 | 69.34 | 2.27% | 16,875 |
| Feb 17, 2026 | 71.17 | 71.17 | 67.67 | 68.41 | 67.81 | -4.85% | 6,752 |
| Feb 13, 2026 | 71.35 | 72.14 | 71.21 | 71.90 | 71.26 | -0.14% | 11,992 |
| Feb 12, 2026 | 70.14 | 72.00 | 70.03 | 72.00 | 71.36 | 2.51% | 5,652 |
| Feb 11, 2026 | 68.77 | 70.28 | 68.77 | 70.24 | 69.61 | 2.64% | 9,516 |
| Feb 10, 2026 | 67.22 | 69.17 | 67.22 | 68.43 | 67.82 | 0.99% | 3,753 |
| Feb 9, 2026 | 66.81 | 67.76 | 66.81 | 67.76 | 67.16 | 0.82% | 3,023 |
| Feb 6, 2026 | 66.21 | 67.80 | 66.21 | 67.21 | 66.62 | 1.36% | 14,730 |
| Feb 5, 2026 | 65.92 | 66.60 | 65.92 | 66.31 | 65.72 | 0.59% | 5,538 |
| Feb 4, 2026 | 62.60 | 66.53 | 62.60 | 65.92 | 65.34 | 4.11% | 3,446 |
| Feb 3, 2026 | 61.67 | 63.32 | 60.01 | 63.32 | 62.76 | 2.13% | 2,970 |