McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
51.05
+2.70 (5.58%)
At close: Jun 26, 2026, 4:00 PM EDT
50.90
-0.15 (-0.29%)
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 | 49.00 | 51.17 | 48.75 | 51.05 | 51.05 | 5.58% | 7,107,888 |
| Jun 25, 2026 | 49.63 | 50.28 | 48.07 | 48.35 | 48.35 | 1.58% | 8,157,441 |
| Jun 24, 2026 | 47.22 | 48.64 | 47.22 | 47.60 | 47.60 | 0.46% | 10,148,925 |
| Jun 23, 2026 | 46.53 | 47.62 | 46.40 | 47.38 | 47.38 | 3.61% | 4,824,880 |
| Jun 22, 2026 | 46.50 | 47.04 | 45.72 | 45.73 | 45.73 | -1.95% | 5,853,557 |
| Jun 18, 2026 | 46.32 | 47.17 | 45.90 | 46.64 | 46.64 | 0.32% | 15,229,564 |
| Jun 17, 2026 | 46.95 | 47.58 | 45.86 | 46.49 | 46.49 | -1.48% | 4,679,761 |
| Jun 16, 2026 | 47.93 | 48.39 | 46.89 | 47.19 | 47.19 | -1.42% | 3,382,794 |
| Jun 15, 2026 | 48.61 | 48.94 | 47.45 | 47.87 | 47.87 | -2.21% | 3,505,151 |
| Jun 12, 2026 | 49.10 | 49.33 | 48.56 | 48.95 | 48.95 | -0.57% | 2,665,745 |
| Jun 11, 2026 | 49.58 | 49.87 | 49.00 | 49.23 | 49.23 | -0.93% | 3,476,572 |
| Jun 10, 2026 | 48.68 | 50.15 | 48.50 | 49.69 | 49.69 | 2.18% | 3,828,820 |
| Jun 9, 2026 | 47.61 | 49.49 | 47.51 | 48.63 | 48.63 | 2.14% | 3,847,312 |
| Jun 8, 2026 | 47.16 | 47.91 | 46.75 | 47.61 | 47.61 | 0.78% | 3,840,119 |
| Jun 5, 2026 | 47.03 | 47.90 | 46.51 | 47.24 | 47.24 | 1.33% | 2,968,104 |
| Jun 4, 2026 | 47.53 | 47.59 | 46.25 | 46.62 | 46.62 | 0.71% | 3,017,896 |
| Jun 3, 2026 | 46.09 | 47.08 | 45.85 | 46.29 | 46.29 | 0.30% | 4,118,860 |
| Jun 2, 2026 | 46.58 | 46.97 | 45.53 | 46.15 | 46.15 | -0.92% | 4,277,094 |
| Jun 1, 2026 | 47.00 | 47.37 | 46.20 | 46.58 | 46.58 | -1.67% | 2,976,348 |
| May 29, 2026 | 47.52 | 48.45 | 46.37 | 47.37 | 47.37 | 1.15% | 7,816,586 |
| May 28, 2026 | 47.30 | 47.59 | 46.76 | 46.83 | 46.83 | -1.51% | 3,500,644 |
| May 27, 2026 | 47.26 | 48.09 | 47.18 | 47.55 | 47.55 | 1.56% | 3,344,464 |
| May 26, 2026 | 47.65 | 47.73 | 46.38 | 46.82 | 46.82 | -2.05% | 4,116,581 |
| May 22, 2026 | 47.03 | 47.98 | 47.02 | 47.80 | 47.80 | 1.79% | 2,552,711 |
| May 21, 2026 | 46.32 | 47.21 | 45.74 | 46.96 | 46.96 | 0.56% | 2,764,746 |
| May 20, 2026 | 47.30 | 47.30 | 46.18 | 46.70 | 46.70 | -1.16% | 2,555,010 |
| May 19, 2026 | 46.96 | 47.78 | 46.14 | 47.25 | 47.25 | 1.18% | 2,874,431 |
| May 18, 2026 | 46.47 | 47.34 | 46.34 | 46.70 | 46.70 | 0.76% | 3,625,670 |
| May 15, 2026 | 46.96 | 47.09 | 45.75 | 46.35 | 46.35 | -0.34% | 3,338,142 |
| May 14, 2026 | 45.96 | 47.16 | 45.88 | 46.51 | 46.51 | 2.00% | 3,597,587 |
| May 13, 2026 | 46.52 | 46.52 | 44.82 | 45.60 | 45.60 | -2.63% | 4,104,746 |
| May 12, 2026 | 47.30 | 47.70 | 46.80 | 46.83 | 46.83 | -0.51% | 3,769,661 |
| May 11, 2026 | 48.49 | 48.93 | 46.82 | 47.07 | 47.07 | -2.59% | 4,415,393 |
| May 8, 2026 | 48.12 | 49.08 | 48.07 | 48.32 | 48.32 | 0.88% | 3,860,523 |
| May 7, 2026 | 48.08 | 48.60 | 47.70 | 47.90 | 47.90 | -1.22% | 4,843,560 |
| May 6, 2026 | 49.14 | 49.45 | 48.41 | 48.49 | 48.49 | - | 3,955,728 |
| May 5, 2026 | 47.88 | 49.15 | 47.30 | 48.49 | 48.49 | 0.98% | 2,897,891 |
| May 4, 2026 | 50.03 | 50.07 | 48.00 | 48.02 | 48.02 | -4.42% | 3,853,256 |
| May 1, 2026 | 51.00 | 51.30 | 49.98 | 50.24 | 50.24 | -1.18% | 2,913,054 |
| Apr 30, 2026 | 50.72 | 51.15 | 50.03 | 50.84 | 50.84 | 0.59% | 4,591,098 |
| Apr 29, 2026 | 51.22 | 51.39 | 49.98 | 50.54 | 50.54 | -1.17% | 2,746,504 |
| Apr 28, 2026 | 51.22 | 51.81 | 50.63 | 51.14 | 51.14 | 1.47% | 3,044,882 |
| Apr 27, 2026 | 51.28 | 51.85 | 50.21 | 50.40 | 50.40 | -2.19% | 3,795,606 |
| Apr 24, 2026 | 51.89 | 52.53 | 51.30 | 51.53 | 51.53 | -0.69% | 2,024,531 |
| Apr 23, 2026 | 51.72 | 52.35 | 51.40 | 51.89 | 51.89 | 0.82% | 2,714,226 |
| Apr 22, 2026 | 52.04 | 52.59 | 51.23 | 51.47 | 51.47 | -0.98% | 3,358,595 |
| Apr 21, 2026 | 52.84 | 53.05 | 51.67 | 51.98 | 51.98 | -1.65% | 3,238,009 |
| Apr 20, 2026 | 53.68 | 53.70 | 52.28 | 52.85 | 52.85 | -1.86% | 4,950,980 |
| Apr 17, 2026 | 53.04 | 54.50 | 53.01 | 54.33 | 53.85 | 1.99% | 3,702,377 |
| Apr 16, 2026 | 53.46 | 53.99 | 52.64 | 53.27 | 52.80 | -0.13% | 3,971,778 |
| Apr 15, 2026 | 53.69 | 53.85 | 52.88 | 53.34 | 52.87 | -0.93% | 3,514,758 |
| Apr 14, 2026 | 53.57 | 54.70 | 53.18 | 53.84 | 53.36 | -0.50% | 4,575,600 |
| Apr 13, 2026 | 53.71 | 54.71 | 52.84 | 54.11 | 53.63 | 0.74% | 5,914,851 |
| Apr 10, 2026 | 51.69 | 53.91 | 51.57 | 53.71 | 53.24 | 4.41% | 7,438,394 |
| Apr 9, 2026 | 50.30 | 51.62 | 49.65 | 51.44 | 50.99 | 1.84% | 5,977,344 |
| Apr 8, 2026 | 51.68 | 51.98 | 50.39 | 50.51 | 50.06 | -1.00% | 6,071,601 |
| Apr 7, 2026 | 50.83 | 51.50 | 50.50 | 51.02 | 50.57 | 0.43% | 4,215,137 |
| Apr 6, 2026 | 48.79 | 51.09 | 48.58 | 50.80 | 50.35 | 3.99% | 5,923,645 |
| Apr 2, 2026 | 48.00 | 48.85 | 47.52 | 48.85 | 48.42 | 0.97% | 6,332,062 |
| Apr 1, 2026 | 50.25 | 50.98 | 48.05 | 48.38 | 47.95 | -4.08% | 11,369,399 |
| Mar 31, 2026 | 50.27 | 52.27 | 48.31 | 50.44 | 49.99 | -6.11% | 12,085,813 |
| Mar 30, 2026 | 53.08 | 54.01 | 52.50 | 53.72 | 53.25 | 1.22% | 5,561,080 |
| Mar 27, 2026 | 51.64 | 54.03 | 51.50 | 53.07 | 52.60 | 2.89% | 4,856,096 |
| Mar 26, 2026 | 52.40 | 53.26 | 51.50 | 51.58 | 51.12 | -2.27% | 4,038,171 |
| Mar 25, 2026 | 52.46 | 52.79 | 51.29 | 52.78 | 52.31 | 1.29% | 4,175,328 |
| Mar 24, 2026 | 53.02 | 53.74 | 51.80 | 52.11 | 51.65 | -2.14% | 3,686,098 |
| Mar 23, 2026 | 54.00 | 54.35 | 53.00 | 53.25 | 52.78 | 0.04% | 4,407,058 |
| Mar 20, 2026 | 54.10 | 54.30 | 52.63 | 53.23 | 52.76 | -1.52% | 10,768,005 |
| Mar 19, 2026 | 55.00 | 55.33 | 53.59 | 54.05 | 53.57 | -1.83% | 4,250,084 |
| Mar 18, 2026 | 56.82 | 56.88 | 55.04 | 55.06 | 54.57 | -3.54% | 2,759,519 |
| Mar 17, 2026 | 57.94 | 58.00 | 56.99 | 57.08 | 56.58 | -1.06% | 2,442,341 |
| Mar 16, 2026 | 58.50 | 58.70 | 56.68 | 57.69 | 57.18 | -1.03% | 3,642,728 |
| Mar 13, 2026 | 58.08 | 59.04 | 57.92 | 58.29 | 57.78 | 1.69% | 2,998,973 |
| Mar 12, 2026 | 59.44 | 59.95 | 57.29 | 57.32 | 56.81 | -4.36% | 5,445,832 |
| Mar 11, 2026 | 62.77 | 63.03 | 59.82 | 59.93 | 59.40 | -5.46% | 3,743,139 |
| Mar 10, 2026 | 63.86 | 64.44 | 62.88 | 63.39 | 62.83 | -1.23% | 2,056,485 |
| Mar 9, 2026 | 64.08 | 64.81 | 63.50 | 64.18 | 63.61 | -1.03% | 2,060,009 |
| Mar 6, 2026 | 65.11 | 65.54 | 63.71 | 64.85 | 64.28 | -0.64% | 2,060,973 |
| Mar 5, 2026 | 65.00 | 65.83 | 64.64 | 65.27 | 64.69 | -0.65% | 2,122,065 |
| Mar 4, 2026 | 67.62 | 67.89 | 65.33 | 65.70 | 65.12 | -2.91% | 3,070,560 |
| Mar 3, 2026 | 69.90 | 69.90 | 67.47 | 67.67 | 67.07 | -3.19% | 2,992,053 |
| Mar 2, 2026 | 70.67 | 70.75 | 68.84 | 69.90 | 69.28 | -1.60% | 1,991,437 |
| Feb 27, 2026 | 69.31 | 71.33 | 69.22 | 71.04 | 70.41 | 2.57% | 3,762,096 |
| Feb 26, 2026 | 69.46 | 70.13 | 68.58 | 69.26 | 68.65 | 0.33% | 1,947,858 |
| Feb 25, 2026 | 69.68 | 70.00 | 68.26 | 69.03 | 68.42 | -1.39% | 2,337,999 |
| Feb 24, 2026 | 69.61 | 70.48 | 69.37 | 70.00 | 69.38 | 0.68% | 1,506,638 |
| Feb 23, 2026 | 67.91 | 69.91 | 67.53 | 69.53 | 68.92 | 1.50% | 2,966,409 |
| Feb 20, 2026 | 68.96 | 69.40 | 68.19 | 68.50 | 67.89 | 0.01% | 3,804,740 |
| Feb 19, 2026 | 70.13 | 70.68 | 68.41 | 68.49 | 67.88 | -2.19% | 3,196,430 |
| Feb 18, 2026 | 69.69 | 70.26 | 69.36 | 70.02 | 69.40 | 1.20% | 2,941,101 |
| Feb 17, 2026 | 71.51 | 71.83 | 67.77 | 69.19 | 68.58 | -3.22% | 4,156,282 |
| Feb 13, 2026 | 71.63 | 72.41 | 70.81 | 71.49 | 70.86 | -0.22% | 4,075,317 |
| Feb 12, 2026 | 70.53 | 72.15 | 70.16 | 71.65 | 71.02 | 1.59% | 3,870,197 |
| Feb 11, 2026 | 68.76 | 70.59 | 68.31 | 70.53 | 69.91 | 2.28% | 3,097,709 |
| Feb 10, 2026 | 67.92 | 69.06 | 67.55 | 68.96 | 68.35 | 1.67% | 4,762,293 |
| Feb 9, 2026 | 67.49 | 68.24 | 66.66 | 67.83 | 67.23 | 0.61% | 2,420,271 |
| Feb 6, 2026 | 66.77 | 68.36 | 66.60 | 67.42 | 66.82 | 0.66% | 3,564,692 |
| Feb 5, 2026 | 67.00 | 67.34 | 65.78 | 66.98 | 66.39 | 0.60% | 4,390,275 |
| Feb 4, 2026 | 63.74 | 66.60 | 63.74 | 66.58 | 65.99 | 5.20% | 5,347,458 |
| Feb 3, 2026 | 60.26 | 63.35 | 60.15 | 63.29 | 62.73 | 3.58% | 4,671,017 |