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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.77	67.95	67.95	68.91	67.95	3,700
February 19, 2026	69.55	69.36	69.36	69.55	68.57	2,500
February 18, 2026	68.36	69.96	69.96	70.05	67.99	16,813
February 17, 2026	71.17	68.41	68.41	71.17	67.67	6,800
February 13, 2026	71.35	71.9	71.9	72.14	71.21	12,000
February 12, 2026	70.14	72	72	72	70.03	5,700
February 11, 2026	68.77	70.24	70.24	70.28	68.77	9,516
February 10, 2026	67.22	68.43	68.43	69.17	67.22	3,800
February 09, 2026	66.81	67.76	67.76	67.76	66.81	3,023
February 06, 2026	66.21	67.21	67.21	67.8	66.21	14,730
February 05, 2026	65.92	66.31	66.31	66.6	65.92	5,538
February 04, 2026	62.6	65.92	65.92	66.53	62.6	3,446
February 03, 2026	61.67	63.32	63.32	63.32	60.01	3,000
February 02, 2026	61.75	62	62	62.91	61.02	4,317
January 30, 2026	61.04	61.67	61.67	61.85	61.04	4,000
January 29, 2026	61.36	61.22	61.22	61.87	61.03	9,800
January 28, 2026	62.43	61.73	61.73	62.43	61.64	7,200
January 27, 2026	60.11	63.58	63.58	63.58	60.11	15,164
January 26, 2026	60.64	60.45	60.45	61	60.45	2,500
January 23, 2026	60.65	60.45	60.45	60.89	59.57	3,000
January 22, 2026	62.7	61.72	61.72	62.7	60.66	5,729
January 21, 2026	66.83	66.3	66.3	66.85	66.21	2,622
January 20, 2026	66.42	67.46	67.46	67.68	66.42	5,405
January 16, 2026	67.61	67.03	67.03	67.61	67.03	1,032
January 15, 2026	68.3	68.25	68.25	68.41	68.25	800
January 14, 2026	67.66	68.31	68.31	68.44	67.66	4,140
January 13, 2026	68.35	67.26	67.26	68.35	66.78	7,558
January 12, 2026	68.45	66.89	66.89	68.45	66.59	12,146
January 09, 2026	67.51	67.86	67.86	68.05	67.16	4,300
January 08, 2026	64.72	66.85	66.85	66.86	64.72	7,900
January 07, 2026	66.01	65.09	65.09	66.01	64.45	2,034
January 06, 2026	65.6	65.6	65.6	65.6	65.6	728
January 05, 2026	68.5	65.6	65.6	68.5	65.58	4,453
January 02, 2026	67.54	66.86	66.86	67.54	66.86	2,100
December 31, 2025	68.1	68.01	68.01	68.61	68.01	1,426
December 30, 2025	68.5	68.12	68.12	68.55	68.12	6,100
December 29, 2025	68.12	68.78	68.78	68.9	68.1	16,600
December 26, 2025	68.1	68.1	67.62	68.1	68.1	440
December 24, 2025	68.38	68.36	67.88	68.38	68.28	549
December 23, 2025	68.04	68.54	68.54	68.84	68.04	1,905
December 22, 2025	68	68.57	68.57	68.57	68	2,300
December 19, 2025	67.47	67.92	67.92	69.07	67.47	4,637
December 18, 2025	68.71	68.73	68.73	68.73	68.31	1,700
December 17, 2025	68.99	68.56	68.56	69.42	68.19	7,742
December 16, 2025	68.05	67.96	67.96	68.24	67.94	1,945
December 15, 2025	66.8	68.22	68.22	68.5	66.8	20,104
December 12, 2025	65.81	66.55	66.55	66.99	65.81	3,300
December 11, 2025	64.26	66	66	66.01	64.24	4,800
December 10, 2025	63.12	63.76	63.76	63.76	63.01	2,113
December 09, 2025	63.95	63.24	63.24	64	63.23	3,136
December 08, 2025	63.01	63.54	63.54	63.54	62.78	2,212
December 05, 2025	62.82	63.01	63.01	63.64	62.82	2,200
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

McCormick & Company, Incorporated (MKC-V) NYSE