McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
64.85
-0.42 (-0.64%)
At close: Mar 6, 2026, 4:00 PM EST
66.00
+1.15 (1.77%)
After-hours: Mar 6, 2026, 7:38 PM EST
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.11 | 65.54 | 63.71 | 64.85 | 64.85 | -0.64% | 2,060,961 |
| Mar 5, 2026 | 65.00 | 65.83 | 64.64 | 65.27 | 65.27 | -0.65% | 2,121,897 |
| Mar 4, 2026 | 67.62 | 67.89 | 65.33 | 65.70 | 65.70 | -2.91% | 3,069,615 |
| Mar 3, 2026 | 69.90 | 69.90 | 67.47 | 67.67 | 67.67 | -3.19% | 2,991,595 |
| Mar 2, 2026 | 70.67 | 70.75 | 68.84 | 69.90 | 69.90 | -1.60% | 1,990,492 |
| Feb 27, 2026 | 69.31 | 71.33 | 69.22 | 71.04 | 71.04 | 2.57% | 3,683,499 |
| Feb 26, 2026 | 69.46 | 70.13 | 68.58 | 69.26 | 69.26 | 0.33% | 1,923,539 |
| Feb 25, 2026 | 69.68 | 70.00 | 68.26 | 69.03 | 69.03 | -1.39% | 2,321,594 |
| Feb 24, 2026 | 69.61 | 70.48 | 69.37 | 70.00 | 70.00 | 0.68% | 1,506,308 |
| Feb 23, 2026 | 67.91 | 69.91 | 67.53 | 69.53 | 69.53 | 1.50% | 2,965,823 |
| Feb 20, 2026 | 68.96 | 69.40 | 68.19 | 68.50 | 68.50 | 0.01% | 3,804,656 |
| Feb 19, 2026 | 70.13 | 70.68 | 68.41 | 68.49 | 68.49 | -2.19% | 3,195,665 |
| Feb 18, 2026 | 69.69 | 70.26 | 69.36 | 70.02 | 70.02 | 1.20% | 2,940,842 |
| Feb 17, 2026 | 71.51 | 71.83 | 67.77 | 69.19 | 69.19 | -3.22% | 4,155,979 |
| Feb 13, 2026 | 71.63 | 72.41 | 70.81 | 71.49 | 71.49 | -0.22% | 4,073,571 |
| Feb 12, 2026 | 70.53 | 72.15 | 70.16 | 71.65 | 71.65 | 1.59% | 3,869,538 |
| Feb 11, 2026 | 68.76 | 70.59 | 68.31 | 70.53 | 70.53 | 2.28% | 3,097,291 |
| Feb 10, 2026 | 67.92 | 69.06 | 67.55 | 68.96 | 68.96 | 1.67% | 2,829,727 |
| Feb 9, 2026 | 67.49 | 68.24 | 66.66 | 67.83 | 67.83 | 0.61% | 2,417,720 |
| Feb 6, 2026 | 66.77 | 68.36 | 66.60 | 67.42 | 67.42 | 0.66% | 3,563,339 |
| Feb 5, 2026 | 67.00 | 67.34 | 65.78 | 66.98 | 66.98 | 0.60% | 4,389,319 |
| Feb 4, 2026 | 63.74 | 66.60 | 63.74 | 66.58 | 66.58 | 5.20% | 5,316,954 |
| Feb 3, 2026 | 60.26 | 63.35 | 60.15 | 63.29 | 63.29 | 3.58% | 4,506,923 |
| Feb 2, 2026 | 61.82 | 62.02 | 60.74 | 61.10 | 61.10 | -1.18% | 4,063,315 |
| Jan 30, 2026 | 61.17 | 61.93 | 60.80 | 61.83 | 61.83 | 0.83% | 4,576,085 |
| Jan 29, 2026 | 61.86 | 62.31 | 61.15 | 61.32 | 61.32 | -0.87% | 2,741,433 |
| Jan 28, 2026 | 63.30 | 63.62 | 61.45 | 61.86 | 61.86 | -2.44% | 4,099,566 |
| Jan 27, 2026 | 60.82 | 63.43 | 60.53 | 63.41 | 63.41 | 4.00% | 6,230,603 |
| Jan 26, 2026 | 61.25 | 61.80 | 60.79 | 60.97 | 60.97 | 0.30% | 4,260,852 |
| Jan 23, 2026 | 61.02 | 61.68 | 59.62 | 60.79 | 60.79 | -0.67% | 6,492,823 |
| Jan 22, 2026 | 63.29 | 65.72 | 60.59 | 61.20 | 61.20 | -8.05% | 16,734,736 |
| Jan 21, 2026 | 67.58 | 67.65 | 65.73 | 66.56 | 66.56 | -1.87% | 6,745,655 |
| Jan 20, 2026 | 67.04 | 67.97 | 66.55 | 67.83 | 67.83 | 1.18% | 5,222,678 |
| Jan 16, 2026 | 68.21 | 68.35 | 66.92 | 67.04 | 67.04 | -2.42% | 3,708,486 |
| Jan 15, 2026 | 68.72 | 68.78 | 67.78 | 68.70 | 68.70 | 0.19% | 2,425,119 |
| Jan 14, 2026 | 67.43 | 68.62 | 67.30 | 68.57 | 68.57 | 1.71% | 4,335,129 |
| Jan 13, 2026 | 66.80 | 67.64 | 66.40 | 67.42 | 67.42 | 0.87% | 4,118,855 |
| Jan 12, 2026 | 67.56 | 67.64 | 66.30 | 66.84 | 66.84 | -1.30% | 3,036,770 |
| Jan 9, 2026 | 67.28 | 68.31 | 66.74 | 67.72 | 67.72 | 0.88% | 2,671,702 |
| Jan 8, 2026 | 65.10 | 67.52 | 65.10 | 67.13 | 67.13 | 2.69% | 2,037,090 |
| Jan 7, 2026 | 66.38 | 66.84 | 64.92 | 65.37 | 65.37 | -1.48% | 3,495,328 |
| Jan 6, 2026 | 65.36 | 66.56 | 65.00 | 66.35 | 66.35 | 1.02% | 2,924,874 |
| Jan 5, 2026 | 66.76 | 67.10 | 65.35 | 65.68 | 65.68 | -2.38% | 3,771,844 |
| Jan 2, 2026 | 68.24 | 68.38 | 67.12 | 67.28 | 67.28 | -1.22% | 2,403,039 |
| Dec 31, 2025 | 68.35 | 68.77 | 68.09 | 68.11 | 68.11 | -0.54% | 1,550,157 |
| Dec 30, 2025 | 69.08 | 69.75 | 68.40 | 68.48 | 68.48 | -0.95% | 2,138,995 |
| Dec 29, 2025 | 68.49 | 69.26 | 68.39 | 69.14 | 69.14 | 0.30% | 2,500,416 |
| Dec 26, 2025 | 68.97 | 69.19 | 68.51 | 68.93 | 68.45 | 0.07% | 1,538,198 |
| Dec 24, 2025 | 68.91 | 69.08 | 68.14 | 68.88 | 68.40 | -0.03% | 921,077 |
| Dec 23, 2025 | 68.92 | 69.17 | 68.21 | 68.90 | 68.42 | -0.03% | 2,619,960 |
| Dec 22, 2025 | 68.00 | 68.95 | 67.82 | 68.92 | 68.44 | 0.50% | 2,646,049 |
| Dec 19, 2025 | 68.20 | 69.14 | 67.99 | 68.58 | 68.10 | 0.18% | 4,362,305 |
| Dec 18, 2025 | 68.62 | 69.16 | 68.34 | 68.46 | 67.98 | -0.28% | 4,472,904 |
| Dec 17, 2025 | 68.33 | 69.46 | 68.33 | 68.65 | 68.17 | 0.56% | 4,596,686 |
| Dec 16, 2025 | 68.57 | 68.98 | 67.67 | 68.27 | 67.79 | -0.26% | 3,460,216 |
| Dec 15, 2025 | 67.73 | 68.67 | 67.57 | 68.45 | 67.97 | 2.47% | 2,818,190 |
| Dec 12, 2025 | 66.25 | 67.10 | 66.10 | 66.80 | 66.33 | 1.30% | 2,956,804 |
| Dec 11, 2025 | 64.40 | 66.50 | 64.36 | 65.94 | 65.48 | 2.53% | 3,126,526 |
| Dec 10, 2025 | 63.53 | 64.35 | 63.31 | 64.31 | 63.86 | 1.31% | 1,880,295 |
| Dec 9, 2025 | 63.78 | 64.25 | 62.90 | 63.48 | 63.04 | -0.19% | 2,101,446 |
| Dec 8, 2025 | 63.20 | 63.74 | 62.64 | 63.60 | 63.16 | 0.47% | 1,910,519 |
| Dec 5, 2025 | 63.44 | 63.87 | 63.11 | 63.30 | 62.86 | -0.22% | 2,392,206 |
| Dec 4, 2025 | 64.55 | 64.65 | 63.14 | 63.44 | 63.00 | -1.06% | 2,222,411 |
| Dec 3, 2025 | 65.83 | 66.06 | 64.04 | 64.12 | 63.67 | -2.02% | 2,316,818 |
| Dec 2, 2025 | 66.11 | 66.26 | 65.07 | 65.44 | 64.98 | -1.45% | 2,298,029 |
| Dec 1, 2025 | 67.11 | 67.40 | 66.16 | 66.40 | 65.94 | -1.60% | 2,593,396 |
| Nov 28, 2025 | 67.12 | 67.71 | 66.90 | 67.48 | 67.01 | 0.27% | 800,396 |
| Nov 26, 2025 | 66.93 | 67.61 | 66.80 | 67.30 | 66.83 | 0.22% | 1,605,906 |
| Nov 25, 2025 | 66.99 | 68.16 | 66.64 | 67.15 | 66.68 | 0.34% | 1,989,723 |
| Nov 24, 2025 | 67.76 | 67.98 | 66.91 | 66.92 | 66.45 | -1.82% | 3,936,324 |
| Nov 21, 2025 | 67.72 | 68.88 | 67.65 | 68.16 | 67.69 | 1.01% | 2,937,086 |
| Nov 20, 2025 | 66.89 | 67.67 | 66.50 | 67.48 | 67.01 | 1.11% | 2,287,063 |
| Nov 19, 2025 | 65.70 | 67.13 | 65.36 | 66.74 | 66.28 | 2.52% | 3,257,272 |
| Nov 18, 2025 | 64.84 | 65.22 | 64.15 | 65.10 | 64.65 | 0.82% | 3,397,517 |
| Nov 17, 2025 | 65.77 | 66.32 | 64.20 | 64.57 | 64.12 | -1.16% | 2,746,992 |
| Nov 14, 2025 | 66.22 | 66.63 | 65.07 | 65.33 | 64.88 | -1.16% | 2,428,234 |
| Nov 13, 2025 | 65.56 | 66.74 | 65.56 | 66.10 | 65.64 | 0.33% | 2,484,571 |
| Nov 12, 2025 | 65.89 | 66.39 | 65.53 | 65.88 | 65.42 | 0.26% | 2,388,367 |
| Nov 11, 2025 | 64.59 | 65.86 | 64.59 | 65.71 | 65.25 | 2.18% | 3,171,777 |
| Nov 10, 2025 | 65.04 | 65.05 | 64.24 | 64.31 | 63.86 | -1.12% | 1,538,039 |
| Nov 7, 2025 | 64.42 | 65.57 | 64.12 | 65.04 | 64.59 | 1.55% | 1,663,255 |
| Nov 6, 2025 | 64.30 | 64.98 | 63.44 | 64.05 | 63.60 | -0.79% | 2,162,362 |
| Nov 5, 2025 | 63.90 | 65.36 | 63.57 | 64.56 | 64.11 | 0.84% | 2,042,616 |
| Nov 4, 2025 | 63.96 | 64.16 | 63.42 | 64.02 | 63.57 | 0.28% | 1,708,583 |
| Nov 3, 2025 | 63.80 | 64.49 | 63.19 | 63.84 | 63.40 | -0.50% | 2,197,317 |
| Oct 31, 2025 | 63.70 | 64.48 | 63.15 | 64.16 | 63.71 | 0.08% | 3,240,524 |
| Oct 30, 2025 | 63.83 | 64.79 | 63.71 | 64.11 | 63.66 | 0.44% | 2,352,289 |
| Oct 29, 2025 | 65.35 | 65.44 | 63.64 | 63.83 | 63.39 | -3.30% | 2,669,111 |
| Oct 28, 2025 | 66.70 | 66.77 | 65.89 | 66.01 | 65.55 | -1.67% | 2,613,610 |
| Oct 27, 2025 | 66.97 | 67.23 | 66.28 | 67.13 | 66.66 | 0.42% | 1,813,915 |
| Oct 24, 2025 | 67.43 | 67.90 | 66.81 | 66.85 | 66.38 | -0.77% | 1,572,786 |
| Oct 23, 2025 | 68.36 | 68.56 | 66.96 | 67.37 | 66.90 | -1.76% | 2,571,506 |
| Oct 22, 2025 | 67.08 | 68.94 | 66.92 | 68.58 | 68.10 | 2.50% | 3,121,634 |
| Oct 21, 2025 | 67.79 | 67.81 | 66.85 | 66.91 | 66.44 | -1.24% | 2,114,905 |
| Oct 20, 2025 | 67.54 | 67.91 | 67.33 | 67.75 | 67.28 | 0.31% | 1,743,873 |
| Oct 17, 2025 | 67.00 | 67.61 | 66.35 | 67.54 | 67.07 | 1.41% | 1,918,223 |
| Oct 16, 2025 | 65.51 | 66.92 | 65.40 | 66.60 | 66.14 | 1.99% | 2,768,128 |
| Oct 15, 2025 | 65.52 | 66.17 | 64.83 | 65.30 | 64.85 | -0.76% | 2,056,643 |
| Oct 14, 2025 | 64.65 | 65.88 | 64.09 | 65.80 | 65.34 | 0.67% | 2,426,217 |
| Oct 13, 2025 | 66.37 | 66.70 | 65.32 | 65.36 | 64.46 | -1.95% | 2,309,744 |