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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	70.38	70.91	70.91	71.63	70.2	2.53M
September 04, 2025	70.19	70.13	70.13	70.58	69.78	1.77M
September 03, 2025	68.94	69.84	69.84	69.9	68.55	1.83M
September 02, 2025	70.38	68.8	68.8	70.85	68.38	2.47M
August 29, 2025	69.99	70.37	70.37	70.7	69.72	2.47M
August 28, 2025	70.68	69.86	69.86	70.77	68.69	3.42M
August 27, 2025	70.11	70.68	70.68	70.74	69.8	1.97M
August 26, 2025	70.46	70.33	70.33	70.97	70.08	2.86M
August 25, 2025	71.9	70.56	70.56	71.9	70.41	2.14M
August 22, 2025	71.79	72.26	72.26	72.58	71.21	3.16M
August 21, 2025	69.78	71.07	71.07	71.19	69.78	3.27M
August 20, 2025	70.7	69.88	69.88	70.97	69.22	2.45M
August 19, 2025	68.92	69.05	69.05	69.81	68.56	2.58M
August 18, 2025	69.7	68.41	68.41	69.77	68.23	3.05M
August 15, 2025	70.47	69.7	69.7	70.47	69.58	1.71M
August 14, 2025	70.43	70.19	70.19	70.43	69.58	1.96M
August 13, 2025	68.88	70.62	70.62	70.86	68.42	2.93M
August 12, 2025	69.35	69.09	69.09	69.77	68.42	2.36M
August 11, 2025	70.65	69.72	69.72	70.65	69.16	1.87M
August 08, 2025	70.24	70.32	70.32	70.65	69.99	1.47M
August 07, 2025	69.7	70.24	70.24	70.49	69.13	2.24M
August 06, 2025	69.82	69.43	69.43	70.12	69.27	2M
August 05, 2025	70.32	69.75	69.75	70.6	69.74	1.91M
August 04, 2025	70.01	70.14	70.14	70.57	69.76	1.57M
August 01, 2025	70.99	70.28	70.28	71.27	69.84	1.4M
July 31, 2025	70.66	70.63	70.63	71.47	70.25	3.63M
July 30, 2025	72.68	71.39	71.39	72.94	71.08	1.68M
July 29, 2025	71.38	72.81	72.81	73.84	71.35	2.83M
July 28, 2025	71.25	71.64	71.64	72.71	71.01	1.59M
July 25, 2025	71.46	71.57	71.57	71.69	70.79	1.97M
July 24, 2025	72.24	71.45	71.45	72.66	71.34	2.02M
July 23, 2025	72.96	72.41	72.41	73.11	72.07	1.7M
July 22, 2025	70.75	72.5	72.5	72.62	70.56	2.02M
July 21, 2025	71.55	70.74	70.74	71.89	70.59	1.42M
July 18, 2025	71.75	71.42	71.42	72.11	71.36	1.42M
July 17, 2025	71.45	71.72	71.72	72.15	71.24	2.04M
July 16, 2025	70.94	71.38	71.38	71.47	70.58	1.84M
July 15, 2025	71.96	70.75	70.75	72.26	70.71	2.28M
July 14, 2025	71.95	71.96	71.96	72.02	70.69	1.85M
July 11, 2025	71.94	71.95	71.95	72.58	71.53	1.86M
July 10, 2025	71.86	72.44	72.44	72.94	71.44	1.85M
July 09, 2025	72.78	72.21	72.21	72.96	71.86	2.62M
July 08, 2025	73.27	72.9	72.9	73.42	72.08	3.26M
July 07, 2025	74.65	73.39	73.39	74.95	73.1	3.42M
July 03, 2025	76.58	75.15	75.15	76.58	75.15	1.76M
July 02, 2025	77.3	76.56	76.56	77.42	76	2.18M
July 01, 2025	75.77	77.17	77.17	78.03	75.6	3.06M
June 30, 2025	76.09	75.82	75.82	77.21	75.03	3.68M
June 27, 2025	77.03	76.31	76.31	77.97	76.09	3.72M
June 26, 2025	77	77.57	77.57	78.16	75.94	4.7M
June 25, 2025	74.34	73.64	73.64	74.56	73.35	2.64M
June 24, 2025	74.88	74.71	74.71	75.07	73.92	2.44M
June 23, 2025	73.28	74.89	74.89	75	73.15	2.67M
June 20, 2025	73.16	73.06	73.06	73.99	72.93	2.8M
June 18, 2025	72.85	73.2	73.2	73.58	72.58	1.88M
June 17, 2025	73.74	72.96	72.96	74.14	72.74	1.8M
June 16, 2025	74.21	73.87	73.87	74.94	73.5	1.71M
June 13, 2025	75.68	74.01	74.01	76.37	73.77	1.99M
June 12, 2025	75.48	75.81	75.81	75.87	74.81	1.84M
June 11, 2025	75.46	75.63	75.63	75.92	75.17	1.47M

McCormick & Company, Incorporated (MKC) NYSE