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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	70.87	71.16	71.16	71.29	70.87	733
September 04, 2025	69.4	69.99	69.99	71.04	69.24	3,900
September 03, 2025	68.71	70.12	70.12	70.12	68.71	2,100
September 02, 2025	69.76	68.52	68.52	70.12	68.52	1,400
August 29, 2025	70	70.12	70.12	70.51	70	2,206
August 28, 2025	69.99	69.99	69.99	70	69.99	1,500
August 27, 2025	70.19	70.19	70.19	70.19	70.19	295
August 26, 2025	70	70.19	70.19	70.49	70	723
August 25, 2025	71.87	70.57	70.57	71.87	70.48	2,000
August 22, 2025	71.98	72.26	72.26	72.26	71.98	7,408
August 21, 2025	68.85	71	71	71	68.85	2,207
August 20, 2025	69.7	69.4	69.4	69.7	69.4	5,000
August 19, 2025	68.96	68.97	68.97	69.88	68.96	1,000
August 18, 2025	69.59	68.3	68.3	69.59	68.3	1,601
August 15, 2025	69.92	69.92	69.92	69.92	69.92	281
August 14, 2025	69.84	69.92	69.92	70.01	69.73	1,700
August 13, 2025	69.22	70.61	70.61	70.61	69.22	7,622
August 12, 2025	69.91	69.91	69.91	69.91	69.91	1,046
August 11, 2025	69.71	69.15	69.15	69.9	68.85	2,739
August 08, 2025	70.5	70.5	70.5	70.5	70.49	1,700
August 07, 2025	69.31	70.33	70.33	70.33	69	6,300
August 06, 2025	69.03	69.97	69.97	69.97	69.03	2,700
August 05, 2025	69.8	70.36	70.36	70.36	69.8	2,100
August 04, 2025	69.55	70.36	70.36	70.38	69.55	7,330
August 01, 2025	70.15	70.28	70.28	70.8	70.15	3,239
July 31, 2025	70.29	70.74	70.74	71.11	70.29	7,800
July 30, 2025	72.77	71.33	71.33	72.77	71.33	2,900
July 29, 2025	72.47	72.49	72.49	72.49	72.47	1,100
July 28, 2025	71.01	72.54	72.54	72.54	71.01	4,031
July 25, 2025	72.12	71.6	71.6	72.12	70.78	1,330
July 24, 2025	71.12	71.64	71.64	72.27	71.12	5,700
July 23, 2025	72.37	72.37	72.37	72.37	72.37	500
July 22, 2025	71.76	72.43	72.43	72.71	71.58	4,500
July 21, 2025	72.09	70.76	70.76	72.09	70.41	16,500
July 18, 2025	72.74	71.56	71.56	72.74	70.96	20,722
July 17, 2025	70.72	72.78	72.78	72.78	70.72	737
July 16, 2025	70.41	70.67	70.67	70.78	70.41	700
July 15, 2025	71.38	70.89	70.89	72.08	70.47	6,900
July 14, 2025	71.25	71.38	71.38	71.38	70.74	1,200
July 11, 2025	70.82	72.28	72.28	72.87	70.82	2,608
July 10, 2025	73.06	72.7	72.7	73.06	72.7	1,141
July 09, 2025	72.21	72.15	72.15	72.21	71.69	4,600
July 08, 2025	72	72.55	72.55	73.13	72	4,300
July 07, 2025	74.02	73.06	73.06	74.02	73.06	2,215
July 03, 2025	75.5	75.58	75.13	75.58	74.74	500
July 02, 2025	77.2	75.71	75.25	77.2	75.71	3,616
July 01, 2025	75.5	77.31	76.85	77.49	75.5	900
June 30, 2025	75.35	75.51	75.06	75.51	75.35	3,200
June 27, 2025	77.01	76.79	76.79	77.01	76.2	1,525
June 26, 2025	75.06	77.65	77.65	77.65	75.06	3,943
June 25, 2025	73.93	73.41	73.41	74.36	73.41	932
June 24, 2025	74.2	74.44	74.44	74.72	74.2	3,936
June 23, 2025	72	74.71	74.71	74.71	72	4,500
June 20, 2025	72.4	73.44	73.44	73.85	72.4	1,747
June 18, 2025	72.2	72.42	72.42	73.05	72.2	946
June 17, 2025	72.98	72.88	72.88	73.27	72.88	1,349
June 16, 2025	73.2	73.94	73.94	73.98	73.2	3,600
June 13, 2025	74.79	73.15	73.15	74.79	73	6,900
June 12, 2025	74	75.68	75.68	76.1	74	9,700
June 11, 2025	74.87	75.3	75.3	75.59	74.86	13,517

McCormick & Company, Incorporated (MKC-V) NYSE