McCormick & Company, Incorporated (MKC)
NYSE: MKC · Real-Time Price · USD
50.85
-0.29 (-0.57%)
Apr 29, 2026, 9:47 AM EDT - Market open
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.22 | 51.81 | 50.63 | 51.14 | 51.14 | 1.47% | 3,026,170 |
| Apr 27, 2026 | 51.28 | 51.85 | 50.21 | 50.40 | 50.40 | -2.19% | 3,703,995 |
| Apr 24, 2026 | 51.89 | 52.53 | 51.30 | 51.53 | 51.53 | -0.69% | 1,994,627 |
| Apr 23, 2026 | 51.72 | 52.35 | 51.40 | 51.89 | 51.89 | 0.82% | 2,608,045 |
| Apr 22, 2026 | 52.04 | 52.59 | 51.23 | 51.47 | 51.47 | -0.98% | 3,299,194 |
| Apr 21, 2026 | 52.84 | 53.05 | 51.67 | 51.98 | 51.98 | -1.65% | 2,856,324 |
| Apr 20, 2026 | 53.68 | 53.70 | 52.28 | 52.85 | 52.85 | -2.72% | 4,938,655 |
| 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 |
| Feb 2, 2026 | 61.82 | 62.02 | 60.74 | 61.10 | 60.56 | -1.18% | 4,063,819 |
| Jan 30, 2026 | 61.17 | 61.93 | 60.80 | 61.83 | 61.28 | 0.83% | 4,938,088 |
| Jan 29, 2026 | 61.86 | 62.31 | 61.15 | 61.32 | 60.78 | -0.87% | 2,741,562 |
| Jan 28, 2026 | 63.30 | 63.62 | 61.45 | 61.86 | 61.31 | -2.44% | 4,101,028 |
| Jan 27, 2026 | 60.82 | 63.43 | 60.53 | 63.41 | 62.85 | 4.00% | 6,231,930 |
| Jan 26, 2026 | 61.25 | 61.80 | 60.79 | 60.97 | 60.43 | 0.30% | 4,265,501 |
| Jan 23, 2026 | 61.02 | 61.68 | 59.62 | 60.79 | 60.25 | -0.67% | 6,500,223 |
| Jan 22, 2026 | 63.29 | 65.72 | 60.59 | 61.20 | 60.66 | -8.05% | 17,060,972 |
| Jan 21, 2026 | 67.58 | 67.65 | 65.73 | 66.56 | 65.97 | -1.87% | 6,748,839 |
| Jan 20, 2026 | 67.04 | 67.97 | 66.55 | 67.83 | 67.23 | 1.18% | 5,546,638 |
| Jan 16, 2026 | 68.21 | 68.35 | 66.92 | 67.04 | 66.45 | -2.42% | 4,078,264 |
| Jan 15, 2026 | 68.72 | 68.78 | 67.78 | 68.70 | 68.09 | 0.19% | 2,767,949 |
| Jan 14, 2026 | 67.43 | 68.62 | 67.30 | 68.57 | 67.96 | 1.71% | 4,348,860 |
| Jan 13, 2026 | 66.80 | 67.64 | 66.40 | 67.42 | 66.82 | 0.87% | 4,276,568 |
| Jan 12, 2026 | 67.56 | 67.64 | 66.30 | 66.84 | 66.25 | -1.30% | 3,136,858 |
| Jan 9, 2026 | 67.28 | 68.31 | 66.74 | 67.72 | 67.12 | 0.88% | 2,735,489 |
| Jan 8, 2026 | 65.10 | 67.52 | 65.10 | 67.13 | 66.54 | 2.69% | 2,037,143 |
| Jan 7, 2026 | 66.38 | 66.84 | 64.92 | 65.37 | 64.79 | -1.48% | 3,495,368 |
| Jan 6, 2026 | 65.36 | 66.56 | 65.00 | 66.35 | 65.76 | 1.02% | 2,925,860 |
| Jan 5, 2026 | 66.76 | 67.10 | 65.35 | 65.68 | 65.10 | -2.38% | 3,771,883 |
| Jan 2, 2026 | 68.24 | 68.38 | 67.12 | 67.28 | 66.69 | -1.22% | 2,445,601 |
| Dec 31, 2025 | 68.35 | 68.77 | 68.09 | 68.11 | 67.51 | -0.54% | 1,684,900 |
| Dec 30, 2025 | 69.08 | 69.75 | 68.40 | 68.48 | 67.87 | -0.95% | 2,165,223 |
| Dec 29, 2025 | 68.49 | 69.26 | 68.39 | 69.14 | 68.53 | 0.30% | 2,538,922 |
| Dec 26, 2025 | 68.97 | 69.19 | 68.51 | 68.93 | 67.85 | 0.07% | 1,538,198 |
| Dec 24, 2025 | 68.91 | 69.08 | 68.14 | 68.88 | 67.80 | -0.03% | 921,077 |
| Dec 23, 2025 | 68.92 | 69.17 | 68.21 | 68.90 | 67.82 | -0.03% | 2,619,960 |
| Dec 22, 2025 | 68.00 | 68.95 | 67.82 | 68.92 | 67.84 | 0.50% | 2,646,049 |
| Dec 19, 2025 | 68.20 | 69.14 | 67.99 | 68.58 | 67.50 | 0.18% | 4,362,305 |
| Dec 18, 2025 | 68.62 | 69.16 | 68.34 | 68.46 | 67.38 | -0.28% | 4,472,904 |
| Dec 17, 2025 | 68.33 | 69.46 | 68.33 | 68.65 | 67.57 | 0.56% | 4,596,686 |
| Dec 16, 2025 | 68.57 | 68.98 | 67.67 | 68.27 | 67.20 | -0.26% | 3,460,216 |
| Dec 15, 2025 | 67.73 | 68.67 | 67.57 | 68.45 | 67.37 | 2.47% | 2,818,190 |
| Dec 12, 2025 | 66.25 | 67.10 | 66.10 | 66.80 | 65.75 | 1.30% | 2,956,804 |
| Dec 11, 2025 | 64.40 | 66.50 | 64.36 | 65.94 | 64.90 | 2.53% | 3,126,526 |
| Dec 10, 2025 | 63.53 | 64.35 | 63.31 | 64.31 | 63.30 | 1.31% | 1,880,295 |
| Dec 9, 2025 | 63.78 | 64.25 | 62.90 | 63.48 | 62.48 | -0.19% | 2,101,446 |
| Dec 8, 2025 | 63.20 | 63.74 | 62.64 | 63.60 | 62.60 | 0.47% | 1,910,519 |
| Dec 5, 2025 | 63.44 | 63.87 | 63.11 | 63.30 | 62.30 | -0.22% | 2,392,206 |
| Dec 4, 2025 | 64.55 | 64.65 | 63.14 | 63.44 | 62.44 | -1.06% | 2,222,411 |
| Dec 3, 2025 | 65.83 | 66.06 | 64.04 | 64.12 | 63.11 | -2.02% | 2,316,818 |