McCormick & Company, Incorporated - MKC-V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.77	63.01	63.01	63.77	62.96	3,978
December 03, 2025	65.6	64.21	64.21	65.78	64.04	1,200
December 02, 2025	66.01	66.34	66.34	66.34	64.89	7,000
December 01, 2025	66.5	66.07	66.07	66.78	66.03	4,423
November 28, 2025	67.74	67.31	67.31	67.74	67.31	539
November 26, 2025	67.93	67.44	67.44	67.93	67.19	1,148
November 25, 2025	66.76	67.2	67.2	67.2	66.76	1,513
November 24, 2025	67.59	66.93	66.93	67.86	66.93	2,220
November 21, 2025	67.26	68	68	68.41	67.26	1,900
November 20, 2025	67.05	67.46	67.46	67.46	66.55	1,900
November 19, 2025	64.51	66.78	66.78	67.2	64.51	14,400
November 18, 2025	64.71	64.37	64.37	64.71	64.37	6,800
November 17, 2025	64.77	64.21	64.21	65.59	64.21	6,600
November 14, 2025	65.54	65.02	65.02	65.54	65.01	1,147
November 13, 2025	65.25	65.71	65.71	66.89	64.63	4,801
November 12, 2025	65.2	65.43	65.43	65.78	65.2	1,411
November 11, 2025	64.42	65.62	65.62	65.64	64.42	7,809
November 10, 2025	65.14	64.37	64.37	65.14	64.22	4,300
November 07, 2025	65.65	64.76	64.76	65.76	64.58	6,700
November 06, 2025	63.41	63.94	63.94	64.75	63.12	3,400
November 05, 2025	63.4	63.03	63.03	65.26	62.92	14,100
November 04, 2025	64.01	63.73	63.73	64.01	63.02	5,403
November 03, 2025	63.35	63.35	63.35	64.4	63.35	3,316
October 31, 2025	63.53	63.97	63.97	64.59	63.39	3,530
October 30, 2025	63.2	64.41	64.41	64.44	63.2	5,502
October 29, 2025	65.79	63.8	63.8	65.79	63.8	2,921
October 28, 2025	67.01	66.29	66.29	67.2	65.69	1,800
October 27, 2025	66.27	66.6	66.6	67.1	66.27	5,200
October 24, 2025	67.59	66.85	66.85	68.14	66.85	2,113
October 23, 2025	66.97	67.01	67.01	67.18	66.97	1,535
October 22, 2025	67.75	68.5	68.5	68.8	66.87	1,600
October 21, 2025	67.14	66.9	66.9	67.14	66.9	682
October 20, 2025	68.1	68.05	68.05	68.1	68.05	600
October 17, 2025	66.98	67.31	67.31	67.37	66.98	5,900
October 16, 2025	65.39	66.13	66.13	66.13	65.39	3,800
October 15, 2025	65.75	64.81	64.81	65.75	64.74	3,300
October 14, 2025	64.81	65.33	65.33	65.33	64.81	1,400
October 13, 2025	65.3	65.16	64.71	66.36	65.16	3,116
October 10, 2025	66.22	66.65	66.65	67	66.03	2,336
October 09, 2025	65.52	65.52	65.52	66.35	65.52	1,900
October 08, 2025	66.25	66.03	66.03	66.25	65.4	2,242
October 07, 2025	67	66.57	66.57	68.56	65.9	2,926
October 06, 2025	68.75	68.17	68.17	69	68.17	5,946
October 03, 2025	68.01	68.62	68.62	68.62	68.01	2,525
October 02, 2025	67.79	67.8	67.8	68.25	67.76	2,800
October 01, 2025	66.3	67.7	67.7	67.8	66.3	12,708
September 30, 2025	65.91	66.72	66.72	67.5	64.58	9,927
September 29, 2025	65.01	66.4	66.4	66.42	64.7	2,900
September 26, 2025	64.35	65.44	65.44	65.75	64.35	6,300
September 25, 2025	65.37	64.89	64.89	65.42	64.6	2,600
September 24, 2025	63.77	64.99	64.99	65.26	63.56	9,339
September 23, 2025	65.1	64.39	64.39	65.1	64.3	2,705
September 22, 2025	65.64	64.72	64.72	65.64	63.94	3,700
September 19, 2025	66.82	65.8	65.8	66.82	65.59	2,200
September 18, 2025	66.22	66.35	66.35	66.61	66.01	3,300
September 17, 2025	66.38	66.9	66.9	67.41	66.38	1,600
September 16, 2025	66.54	66.54	66.54	66.54	66.54	744
September 15, 2025	69.29	65.84	65.84	69.29	65.84	3,047
September 12, 2025	69.16	68.79	68.79	69.17	68.66	6,500
September 11, 2025	69.02	69.75	69.75	70.17	69.02	4,500

McCormick & Company, Incorporated (MKC-V) NYSE