McCormick & Company, Incorporated MKC
NYSE · United States · Consumer Non-Durables
$46.40-2.00 (-4.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.40 | -4.13% | $49.00 | $49.20 | $46.25 | 5.65M |
| 2026-09-29 | $48.40 | -0.12% | $48.14 | $48.68 | $47.96 | 3.35M |
| 2026-09-28 | $48.46 | +1.08% | $47.83 | $48.66 | $47.62 | 3.17M |
| 2026-09-25 | $47.94 | +0.25% | $47.62 | $48.05 | $47.36 | 2.69M |
| 2026-09-24 | $47.82 | -2.59% | $49.46 | $49.50 | $47.76 | 2.60M |
| 2026-09-23 | $49.09 | -0.67% | $49.48 | $49.77 | $48.51 | 2.70M |
| 2026-09-22 | $49.42 | +1.08% | $49.57 | $49.59 | $49.09 | 2.36M |
| 2026-09-21 | $48.89 | +0.35% | $48.77 | $49.47 | $48.56 | 3.56M |
| 2026-09-18 | $48.72 | -1.97% | $49.08 | $49.54 | $48.70 | 10.03M |
| 2026-09-17 | $49.70 | -0.72% | $50.46 | $50.50 | $49.70 | 2.75M |
| 2026-09-16 | $50.06 | +0.40% | $49.81 | $51.30 | $49.79 | 2.81M |
| 2026-09-15 | $49.86 | -1.05% | $49.97 | $50.43 | $49.55 | 3.42M |
| 2026-09-14 | $50.39 | -1.81% | $51.75 | $52.85 | $50.22 | 3.98M |
| 2026-09-11 | $51.32 | +0.43% | $51.31 | $51.71 | $50.70 | 3.13M |
| 2026-09-10 | $51.10 | -0.74% | $51.61 | $51.85 | $50.82 | 2.93M |
| 2026-09-09 | $51.48 | -0.81% | $51.51 | $51.83 | $51.12 | 2.19M |
| 2026-09-08 | $51.90 | -0.35% | $51.94 | $52.41 | $51.02 | 2.72M |
| 2026-09-04 | $52.08 | -0.95% | $52.00 | $52.76 | $51.51 | 2.80M |
| 2026-09-03 | $52.58 | -2.27% | $53.40 | $53.62 | $52.20 | 2.43M |
| 2026-09-02 | $53.80 | -0.85% | $54.34 | $54.79 | $53.60 | 1.86M |
| 2026-09-01 | $54.26 | +0.07% | $54.50 | $55.19 | $54.13 | 2.37M |
| 2026-08-31 | $54.22 | -2.01% | $54.63 | $54.94 | $53.61 | 3.37M |
| 2026-08-28 | $55.33 | +1.45% | $54.76 | $55.66 | $54.76 | 2.00M |
| 2026-08-27 | $54.54 | -1.02% | $54.29 | $54.81 | $53.80 | 2.13M |
| 2026-08-26 | $55.10 | +1.14% | $54.22 | $55.25 | $53.80 | 2.98M |
| 2026-08-25 | $54.48 | -3.06% | $55.85 | $56.03 | $54.16 | 2.10M |
| 2026-08-24 | $56.20 | +1.43% | $55.66 | $56.40 | $55.58 | 1.92M |
| 2026-08-21 | $55.41 | +0.34% | $55.22 | $56.43 | $54.90 | 2.63M |
| 2026-08-20 | $55.22 | -2.23% | $55.86 | $56.87 | $54.85 | 2.89M |
| 2026-08-19 | $56.48 | +2.17% | $55.24 | $56.68 | $55.23 | 2.60M |
| 2026-08-18 | $55.28 | +2.48% | $54.79 | $56.07 | $54.50 | 2.72M |
| 2026-08-17 | $53.94 | -1.34% | $54.23 | $55.23 | $53.91 | 3.20M |
| 2026-08-14 | $54.67 | +0.40% | $54.47 | $54.73 | $54.23 | 1.70M |
| 2026-08-13 | $54.45 | +2.79% | $53.24 | $54.75 | $53.24 | 2.04M |
| 2026-08-12 | $52.97 | +0.15% | $52.50 | $53.41 | $52.03 | 1.81M |
| 2026-08-11 | $52.89 | -0.45% | $52.38 | $53.06 | $52.24 | 1.82M |
| 2026-08-10 | $53.13 | +0.32% | $52.70 | $53.75 | $52.57 | 2.52M |
| 2026-08-07 | $52.96 | +1.30% | $52.02 | $53.30 | $51.91 | 1.54M |
| 2026-08-06 | $52.28 | -0.49% | $52.90 | $53.16 | $51.71 | 1.95M |
| 2026-08-05 | $52.54 | +0.92% | $52.26 | $52.82 | $51.66 | 2.29M |
| 2026-08-04 | $52.06 | +1.05% | $51.04 | $52.20 | $50.49 | 2.36M |
| 2026-08-03 | $51.52 | +1.22% | $51.47 | $52.76 | $51.20 | 3.56M |
| 2026-07-31 | $50.90 | -0.12% | $50.60 | $51.75 | $50.40 | 4.75M |
| 2026-07-30 | $50.96 | -1.98% | $51.08 | $51.30 | $49.76 | 2.76M |
| 2026-07-29 | $51.99 | +0.89% | $50.99 | $53.13 | $50.95 | 4.39M |
| 2026-07-28 | $51.53 | +1.82% | $51.12 | $52.12 | $50.75 | 5.38M |
| 2026-07-27 | $50.61 | +1.30% | $50.77 | $51.46 | $50.44 | 4.14M |
| 2026-07-24 | $49.96 | -0.46% | $50.42 | $51.13 | $49.82 | 3.18M |
| 2026-07-23 | $50.19 | -3.52% | $51.50 | $51.60 | $49.69 | 3.33M |
| 2026-07-22 | $52.02 | -0.63% | $53.03 | $53.26 | $51.61 | 2.02M |
| 2026-07-21 | $52.35 | +0.21% | $51.67 | $52.60 | $51.51 | 2.68M |
| 2026-07-20 | $52.24 | +1.04% | $51.92 | $52.71 | $51.17 | 3.75M |
| 2026-07-17 | $51.70 | -2.27% | $53.54 | $54.10 | $51.45 | 3.93M |
| 2026-07-16 | $52.90 | +3.89% | $51.42 | $52.97 | $51.26 | 3.45M |
| 2026-07-15 | $50.92 | -3.65% | $52.65 | $52.69 | $50.56 | 3.55M |
| 2026-07-14 | $52.85 | -1.67% | $53.38 | $53.73 | $52.82 | 2.67M |
| 2026-07-13 | $53.75 | +2.48% | $53.06 | $54.06 | $53.05 | 4.38M |
| 2026-07-10 | $52.45 | +1.77% | $51.88 | $52.93 | $51.44 | 3.39M |
| 2026-07-09 | $51.54 | -0.06% | $50.95 | $51.58 | $50.12 | 3.69M |
| 2026-07-08 | $51.57 | -1.24% | $52.03 | $52.54 | $51.37 | 2.89M |
| 2026-07-07 | $52.22 | +0.85% | $52.94 | $53.88 | $52.21 | 3.03M |
| 2026-07-06 | $51.78 | -3.12% | $52.34 | $52.72 | $50.78 | 3.13M |
| 2026-07-02 | $53.45 | +1.02% | $53.38 | $53.88 | $52.55 | 4.52M |
| 2026-07-01 | $52.91 | +4.94% | $51.06 | $52.93 | $51.06 | 5.57M |
| 2026-06-30 | $50.42 | -3.15% | $51.60 | $51.78 | $49.89 | 4.13M |
| 2026-06-29 | $52.06 | +1.98% | $51.13 | $52.40 | $50.94 | 5.18M |
| 2026-06-26 | $51.05 | +5.58% | $49.00 | $51.17 | $48.75 | 7.24M |
| 2026-06-25 | $48.35 | +1.58% | $49.63 | $50.28 | $48.07 | 8.74M |
| 2026-06-24 | $47.60 | +0.46% | $47.22 | $48.64 | $47.22 | 10.68M |
| 2026-06-23 | $47.38 | +3.61% | $46.53 | $47.62 | $46.40 | 5.51M |
| 2026-06-22 | $45.73 | -1.95% | $46.50 | $47.04 | $45.72 | 6.00M |
| 2026-06-18 | $46.64 | +0.32% | $46.32 | $47.17 | $45.90 | 15.64M |
| 2026-06-17 | $46.49 | -1.48% | $46.95 | $47.58 | $45.86 | 4.71M |
| 2026-06-16 | $47.19 | -1.42% | $47.93 | $48.39 | $46.89 | 3.51M |
| 2026-06-15 | $47.87 | -2.21% | $48.61 | $48.94 | $47.45 | 3.80M |
| 2026-06-12 | $48.95 | -0.57% | $49.10 | $49.33 | $48.56 | 2.67M |
| 2026-06-11 | $49.23 | -0.93% | $49.58 | $49.87 | $49.00 | 3.51M |
| 2026-06-10 | $49.69 | +2.18% | $48.68 | $50.15 | $48.50 | 4.14M |
| 2026-06-09 | $48.63 | +2.14% | $47.61 | $49.49 | $47.51 | 3.85M |
| 2026-06-08 | $47.61 | +0.78% | $47.16 | $47.91 | $46.75 | 3.89M |
| 2026-06-05 | $47.24 | +1.33% | $47.03 | $47.90 | $46.51 | 2.97M |
| 2026-06-04 | $46.62 | +0.71% | $47.53 | $47.59 | $46.25 | 3.09M |
| 2026-06-03 | $46.29 | +0.30% | $46.09 | $47.08 | $45.85 | 4.12M |
| 2026-06-02 | $46.15 | -0.92% | $46.58 | $46.97 | $45.53 | 4.47M |
| 2026-06-01 | $46.58 | -1.67% | $47.00 | $47.37 | $46.20 | 3.02M |
| 2026-05-29 | $47.37 | +1.15% | $47.52 | $48.45 | $46.37 | 8.29M |
| 2026-05-28 | $46.83 | -1.51% | $47.30 | $47.59 | $46.76 | 3.53M |
| 2026-05-27 | $47.55 | +1.56% | $47.26 | $48.09 | $47.18 | 3.42M |
| 2026-05-26 | $46.82 | -2.05% | $47.65 | $47.73 | $46.38 | 4.21M |
| 2026-05-22 | $47.80 | +1.79% | $47.03 | $47.98 | $47.02 | 2.68M |