McCormick & Company, Incorporated (MKC.V)
NYSE: MKC.V · Real-Time Price · USD
50.96
+0.95 (1.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.97 | 51.55 | 50.87 | 50.96 | 50.96 | 1.91% | 3,755 |
| 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% | 3,478 |
| 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 | -2.82% | 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 |
| Feb 2, 2026 | 61.75 | 62.91 | 61.02 | 62.00 | 61.45 | 0.54% | 4,317 |
| Jan 30, 2026 | 61.04 | 61.85 | 61.04 | 61.67 | 61.12 | 0.74% | 3,977 |
| Jan 29, 2026 | 61.36 | 61.87 | 61.03 | 61.22 | 60.68 | -0.83% | 9,776 |
| Jan 28, 2026 | 62.43 | 62.43 | 61.64 | 61.73 | 61.18 | -2.91% | 7,170 |
| Jan 27, 2026 | 60.11 | 63.58 | 60.11 | 63.58 | 63.02 | 5.18% | 15,165 |
| Jan 26, 2026 | 60.64 | 61.00 | 60.45 | 60.45 | 59.92 | 0.01% | 2,493 |
| Jan 23, 2026 | 60.65 | 60.89 | 59.57 | 60.45 | 59.91 | -2.06% | 2,959 |
| Jan 22, 2026 | 62.70 | 62.70 | 60.66 | 61.72 | 61.17 | -6.91% | 5,729 |
| Jan 21, 2026 | 66.83 | 66.85 | 66.21 | 66.30 | 65.71 | -1.73% | 2,622 |
| Jan 20, 2026 | 66.42 | 67.68 | 66.42 | 67.46 | 66.86 | 0.64% | 5,405 |
| Jan 16, 2026 | 67.61 | 67.61 | 67.03 | 67.03 | 66.44 | -1.79% | 1,032 |
| Jan 15, 2026 | 68.30 | 68.41 | 68.25 | 68.25 | 67.65 | -0.09% | 750 |
| Jan 14, 2026 | 67.67 | 68.44 | 67.67 | 68.31 | 67.71 | 1.57% | 4,140 |
| Jan 13, 2026 | 68.35 | 68.35 | 66.78 | 67.26 | 66.66 | 0.55% | 7,616 |
| Jan 12, 2026 | 68.45 | 68.45 | 66.59 | 66.89 | 66.29 | -1.43% | 12,146 |
| Jan 9, 2026 | 67.51 | 68.05 | 67.16 | 67.86 | 67.25 | 1.50% | 4,285 |
| Jan 8, 2026 | 64.72 | 66.86 | 64.72 | 66.85 | 66.26 | 2.70% | 7,850 |
| Jan 7, 2026 | 66.01 | 66.01 | 64.45 | 65.09 | 64.51 | -0.78% | 2,034 |
| Jan 5, 2026 | 68.50 | 68.50 | 65.58 | 65.60 | 65.02 | -1.88% | 4,453 |
| Jan 2, 2026 | 67.54 | 67.54 | 66.86 | 66.86 | 66.27 | -1.69% | 2,076 |
| Dec 31, 2025 | 68.10 | 68.61 | 68.01 | 68.01 | 67.41 | -0.16% | 1,426 |
| Dec 30, 2025 | 68.50 | 68.55 | 68.12 | 68.12 | 67.52 | -0.96% | 6,082 |
| Dec 29, 2025 | 68.12 | 68.90 | 68.10 | 68.78 | 68.17 | 1.00% | 16,592 |
| Dec 26, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.02 | -0.38% | 440 |
| Dec 24, 2025 | 68.38 | 68.38 | 68.28 | 68.36 | 67.28 | -0.26% | 549 |
| Dec 23, 2025 | 68.04 | 68.84 | 68.04 | 68.54 | 67.45 | -0.05% | 1,905 |
| Dec 22, 2025 | 68.00 | 68.57 | 68.00 | 68.57 | 67.48 | 0.96% | 2,275 |
| Dec 19, 2025 | 67.47 | 69.07 | 67.47 | 67.92 | 66.84 | -1.18% | 4,637 |
| Dec 18, 2025 | 68.71 | 68.73 | 68.31 | 68.73 | 67.64 | 0.25% | 1,677 |
| Dec 17, 2025 | 68.99 | 69.42 | 68.20 | 68.56 | 67.47 | 0.88% | 7,742 |
| Dec 16, 2025 | 68.05 | 68.24 | 67.94 | 67.96 | 66.88 | -0.38% | 1,945 |
| Dec 15, 2025 | 66.80 | 68.50 | 66.80 | 68.22 | 67.14 | 2.52% | 20,104 |
| Dec 12, 2025 | 65.81 | 66.99 | 65.81 | 66.55 | 65.49 | 0.83% | 3,259 |
| Dec 11, 2025 | 64.26 | 66.01 | 64.24 | 66.00 | 64.96 | 3.51% | 4,793 |
| Dec 10, 2025 | 63.12 | 63.76 | 63.01 | 63.76 | 62.75 | 0.83% | 2,113 |
| Dec 9, 2025 | 63.95 | 64.00 | 63.23 | 63.24 | 62.23 | -0.48% | 3,136 |
| Dec 8, 2025 | 63.01 | 63.54 | 62.78 | 63.54 | 62.53 | 0.84% | 2,212 |
| Dec 5, 2025 | 62.82 | 63.64 | 62.82 | 63.01 | 62.01 | - | 2,154 |
| Dec 4, 2025 | 63.77 | 63.77 | 62.96 | 63.01 | 62.01 | -1.87% | 4,037 |
| Dec 3, 2025 | 65.60 | 65.78 | 64.04 | 64.21 | 63.19 | -3.21% | 1,191 |
| Dec 2, 2025 | 66.01 | 66.34 | 64.89 | 66.34 | 65.29 | 0.41% | 6,957 |