McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
63.30
-0.14 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
63.42
+0.12 (0.19%)
After-hours: Dec 5, 2025, 7:23 PM EST
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.44 | 63.87 | 63.11 | 63.30 | 63.30 | -0.22% | 2,387,009 |
| Dec 4, 2025 | 64.55 | 64.65 | 63.14 | 63.44 | 63.44 | -1.06% | 2,150,045 |
| Dec 3, 2025 | 65.83 | 66.06 | 64.04 | 64.12 | 64.12 | -2.02% | 2,316,414 |
| Dec 2, 2025 | 66.11 | 66.26 | 65.07 | 65.44 | 65.44 | -1.45% | 2,298,011 |
| Dec 1, 2025 | 67.11 | 67.40 | 66.16 | 66.40 | 66.40 | -1.60% | 2,593,377 |
| Nov 28, 2025 | 67.12 | 67.71 | 66.90 | 67.48 | 67.48 | 0.27% | 800,396 |
| Nov 26, 2025 | 66.93 | 67.61 | 66.80 | 67.30 | 67.30 | 0.22% | 1,605,906 |
| Nov 25, 2025 | 66.99 | 68.16 | 66.64 | 67.15 | 67.15 | 0.34% | 1,989,723 |
| Nov 24, 2025 | 67.76 | 67.98 | 66.91 | 66.92 | 66.92 | -1.82% | 3,936,324 |
| Nov 21, 2025 | 67.72 | 68.88 | 67.65 | 68.16 | 68.16 | 1.01% | 2,937,086 |
| Nov 20, 2025 | 66.89 | 67.67 | 66.50 | 67.48 | 67.48 | 1.11% | 2,287,063 |
| Nov 19, 2025 | 65.70 | 67.13 | 65.36 | 66.74 | 66.74 | 2.52% | 3,257,272 |
| Nov 18, 2025 | 64.84 | 65.22 | 64.15 | 65.10 | 65.10 | 0.82% | 3,397,517 |
| Nov 17, 2025 | 65.77 | 66.32 | 64.20 | 64.57 | 64.57 | -1.16% | 2,746,992 |
| Nov 14, 2025 | 66.22 | 66.63 | 65.07 | 65.33 | 65.33 | -1.16% | 2,428,234 |
| Nov 13, 2025 | 65.56 | 66.74 | 65.56 | 66.10 | 66.10 | 0.33% | 2,484,571 |
| Nov 12, 2025 | 65.89 | 66.39 | 65.53 | 65.88 | 65.88 | 0.26% | 2,388,367 |
| Nov 11, 2025 | 64.59 | 65.86 | 64.59 | 65.71 | 65.71 | 2.18% | 3,171,777 |
| Nov 10, 2025 | 65.04 | 65.05 | 64.24 | 64.31 | 64.31 | -1.12% | 1,538,039 |
| Nov 7, 2025 | 64.42 | 65.57 | 64.12 | 65.04 | 65.04 | 1.55% | 1,663,255 |
| Nov 6, 2025 | 64.30 | 64.98 | 63.44 | 64.05 | 64.05 | -0.79% | 2,162,362 |
| Nov 5, 2025 | 63.90 | 65.36 | 63.57 | 64.56 | 64.56 | 0.84% | 2,042,616 |
| Nov 4, 2025 | 63.96 | 64.16 | 63.42 | 64.02 | 64.02 | 0.28% | 1,708,583 |
| Nov 3, 2025 | 63.80 | 64.49 | 63.19 | 63.84 | 63.84 | -0.50% | 2,197,317 |
| Oct 31, 2025 | 63.70 | 64.48 | 63.15 | 64.16 | 64.16 | 0.08% | 3,240,524 |
| Oct 30, 2025 | 63.83 | 64.79 | 63.71 | 64.11 | 64.11 | 0.44% | 2,352,289 |
| Oct 29, 2025 | 65.35 | 65.44 | 63.64 | 63.83 | 63.83 | -3.30% | 2,669,111 |
| Oct 28, 2025 | 66.70 | 66.77 | 65.89 | 66.01 | 66.01 | -1.67% | 2,613,610 |
| Oct 27, 2025 | 66.97 | 67.23 | 66.28 | 67.13 | 67.13 | 0.42% | 1,813,915 |
| Oct 24, 2025 | 67.43 | 67.90 | 66.81 | 66.85 | 66.85 | -0.77% | 1,572,786 |
| Oct 23, 2025 | 68.36 | 68.56 | 66.96 | 67.37 | 67.37 | -1.76% | 2,571,506 |
| Oct 22, 2025 | 67.08 | 68.94 | 66.92 | 68.58 | 68.58 | 2.50% | 3,121,634 |
| Oct 21, 2025 | 67.79 | 67.81 | 66.85 | 66.91 | 66.91 | -1.24% | 2,114,905 |
| Oct 20, 2025 | 67.54 | 67.91 | 67.33 | 67.75 | 67.75 | 0.31% | 1,743,873 |
| Oct 17, 2025 | 67.00 | 67.61 | 66.35 | 67.54 | 67.54 | 1.41% | 1,918,223 |
| Oct 16, 2025 | 65.51 | 66.92 | 65.40 | 66.60 | 66.60 | 1.99% | 2,768,128 |
| Oct 15, 2025 | 65.52 | 66.17 | 64.83 | 65.30 | 65.30 | -0.76% | 2,056,643 |
| Oct 14, 2025 | 64.65 | 65.88 | 64.09 | 65.80 | 65.80 | 0.67% | 2,426,217 |
| Oct 13, 2025 | 66.37 | 66.70 | 65.32 | 65.36 | 64.91 | -1.95% | 2,309,744 |
| Oct 10, 2025 | 66.48 | 67.09 | 66.08 | 66.66 | 66.20 | 0.83% | 2,745,809 |
| Oct 9, 2025 | 65.86 | 66.40 | 65.40 | 66.11 | 65.65 | 0.46% | 2,588,387 |
| Oct 8, 2025 | 65.23 | 66.25 | 64.70 | 65.81 | 65.36 | 0.29% | 3,825,240 |
| Oct 7, 2025 | 67.45 | 69.13 | 65.60 | 65.62 | 65.17 | -3.91% | 6,012,833 |
| Oct 6, 2025 | 68.76 | 69.09 | 67.92 | 68.29 | 67.82 | -0.90% | 5,613,949 |
| Oct 3, 2025 | 67.87 | 69.01 | 67.87 | 68.91 | 68.44 | 1.20% | 3,907,620 |
| Oct 2, 2025 | 67.38 | 68.21 | 67.10 | 68.09 | 67.62 | 0.49% | 3,019,528 |
| Oct 1, 2025 | 66.91 | 68.04 | 66.78 | 67.76 | 67.29 | 1.27% | 2,856,294 |
| Sep 30, 2025 | 66.79 | 67.28 | 66.29 | 66.91 | 66.45 | 0.16% | 3,350,061 |
| Sep 29, 2025 | 65.60 | 66.84 | 64.89 | 66.80 | 66.34 | 1.67% | 3,646,354 |
| Sep 26, 2025 | 64.81 | 65.72 | 64.65 | 65.70 | 65.25 | 1.67% | 2,349,072 |
| Sep 25, 2025 | 65.59 | 66.00 | 64.54 | 64.62 | 64.18 | -0.89% | 3,589,163 |
| Sep 24, 2025 | 64.36 | 65.51 | 64.28 | 65.20 | 64.75 | 1.40% | 3,441,758 |
| Sep 23, 2025 | 64.80 | 65.03 | 63.66 | 64.30 | 63.86 | -0.51% | 3,448,641 |
| Sep 22, 2025 | 65.10 | 65.21 | 64.53 | 64.63 | 64.19 | -1.30% | 1,957,849 |
| Sep 19, 2025 | 66.46 | 66.81 | 65.47 | 65.48 | 65.03 | -1.16% | 4,423,985 |
| Sep 18, 2025 | 66.49 | 66.84 | 65.96 | 66.25 | 65.79 | -0.84% | 1,795,802 |
| Sep 17, 2025 | 67.05 | 67.70 | 66.59 | 66.81 | 66.35 | -0.45% | 1,538,526 |
| Sep 16, 2025 | 66.11 | 67.64 | 66.10 | 67.11 | 66.65 | 1.76% | 2,273,621 |
| Sep 15, 2025 | 69.34 | 69.54 | 65.95 | 65.95 | 65.50 | -4.35% | 3,203,058 |
| Sep 12, 2025 | 69.45 | 69.89 | 68.63 | 68.95 | 68.48 | -1.23% | 1,795,862 |
| Sep 11, 2025 | 68.94 | 70.22 | 68.58 | 69.81 | 69.33 | 1.79% | 2,007,999 |
| Sep 10, 2025 | 69.22 | 69.40 | 67.71 | 68.58 | 68.11 | -1.51% | 2,425,271 |
| Sep 9, 2025 | 69.89 | 70.25 | 69.51 | 69.63 | 69.15 | -0.74% | 1,591,922 |
| Sep 8, 2025 | 70.50 | 70.52 | 69.51 | 70.15 | 69.67 | -1.07% | 2,585,250 |
| Sep 5, 2025 | 70.27 | 71.63 | 70.20 | 70.91 | 70.42 | 1.11% | 2,583,985 |
| Sep 4, 2025 | 70.19 | 70.58 | 69.78 | 70.13 | 69.65 | 0.42% | 1,765,891 |
| Sep 3, 2025 | 68.94 | 69.90 | 68.55 | 69.84 | 69.36 | 1.51% | 1,825,900 |
| Sep 2, 2025 | 70.38 | 70.85 | 68.38 | 68.80 | 68.33 | -2.23% | 2,469,559 |
| Aug 29, 2025 | 69.99 | 70.70 | 69.72 | 70.37 | 69.89 | 0.73% | 2,466,022 |
| Aug 28, 2025 | 70.68 | 70.77 | 68.69 | 69.86 | 69.38 | -1.16% | 3,423,232 |
| Aug 27, 2025 | 70.11 | 70.74 | 69.80 | 70.68 | 70.19 | 0.50% | 1,965,466 |
| Aug 26, 2025 | 70.46 | 70.98 | 70.08 | 70.33 | 69.85 | -0.33% | 2,857,676 |
| Aug 25, 2025 | 71.90 | 71.90 | 70.41 | 70.56 | 70.07 | -2.35% | 2,140,778 |
| Aug 22, 2025 | 71.79 | 72.58 | 71.21 | 72.26 | 71.76 | 1.67% | 3,163,712 |
| Aug 21, 2025 | 69.78 | 71.19 | 69.78 | 71.07 | 70.58 | 1.70% | 3,271,989 |
| Aug 20, 2025 | 70.70 | 70.97 | 69.22 | 69.88 | 69.40 | 1.20% | 2,446,658 |
| Aug 19, 2025 | 68.92 | 69.81 | 68.56 | 69.05 | 68.57 | 0.94% | 2,575,908 |
| Aug 18, 2025 | 69.70 | 69.77 | 68.23 | 68.41 | 67.94 | -1.85% | 3,287,376 |
| Aug 15, 2025 | 70.47 | 70.47 | 69.58 | 69.70 | 69.22 | -0.70% | 1,709,881 |
| Aug 14, 2025 | 70.43 | 70.43 | 69.58 | 70.19 | 69.71 | -0.61% | 1,958,964 |
| Aug 13, 2025 | 68.88 | 70.86 | 68.42 | 70.62 | 70.13 | 2.21% | 2,934,207 |
| Aug 12, 2025 | 69.35 | 69.77 | 68.42 | 69.09 | 68.61 | -0.83% | 2,359,591 |
| Aug 11, 2025 | 70.65 | 70.65 | 69.16 | 69.67 | 69.19 | -0.92% | 1,873,630 |
| Aug 8, 2025 | 70.24 | 70.65 | 69.99 | 70.32 | 69.84 | 0.11% | 1,466,125 |
| Aug 7, 2025 | 69.70 | 70.49 | 69.13 | 70.24 | 69.76 | 1.17% | 2,236,023 |
| Aug 6, 2025 | 69.82 | 70.12 | 69.27 | 69.43 | 68.95 | -0.46% | 2,003,877 |
| Aug 5, 2025 | 70.32 | 70.60 | 69.74 | 69.75 | 69.27 | -0.56% | 1,906,545 |
| Aug 4, 2025 | 70.01 | 70.57 | 69.76 | 70.14 | 69.66 | -0.20% | 1,571,867 |
| Aug 1, 2025 | 70.99 | 71.27 | 69.84 | 70.28 | 69.80 | -0.50% | 1,401,909 |
| Jul 31, 2025 | 70.66 | 71.47 | 70.25 | 70.63 | 70.14 | -1.06% | 3,634,028 |
| Jul 30, 2025 | 72.68 | 72.94 | 71.08 | 71.39 | 70.90 | -1.95% | 1,680,088 |
| Jul 29, 2025 | 71.38 | 73.84 | 71.35 | 72.81 | 72.31 | 1.68% | 2,830,842 |
| Jul 28, 2025 | 71.17 | 72.72 | 70.90 | 71.61 | 71.12 | 0.06% | 2,137,096 |
| Jul 25, 2025 | 71.46 | 71.69 | 70.79 | 71.57 | 71.08 | 0.17% | 1,974,296 |
| Jul 24, 2025 | 72.24 | 72.66 | 71.34 | 71.45 | 70.96 | -1.33% | 2,022,422 |
| Jul 23, 2025 | 72.96 | 73.12 | 72.07 | 72.41 | 71.91 | -0.12% | 1,704,064 |
| Jul 22, 2025 | 70.75 | 72.62 | 70.56 | 72.50 | 72.00 | 2.49% | 2,017,200 |
| Jul 21, 2025 | 71.55 | 71.89 | 70.59 | 70.74 | 70.25 | -0.95% | 1,422,794 |
| Jul 18, 2025 | 71.75 | 72.11 | 71.36 | 71.42 | 70.93 | -0.42% | 1,423,017 |
| Jul 17, 2025 | 71.45 | 72.15 | 71.24 | 71.72 | 71.23 | 0.48% | 2,041,426 |