NYSE : MKC.V
McCormick & Company, Incorporated — Price history
Consumer Staples · Packaged Foods · United States
Last price 47.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
McCormick & Company, Incorporated (MKC.V) closed at 48.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.1 | 48.91 | 47.57 | 48.91 | 4,266 | +2.93% |
| 2026-10-30 | 46.98 | 47.97 | 46.98 | 47.52 | 4,850 | +1.24% |
| 2026-10-29 | 46.749 | 46.94 | 46.27 | 46.94 | 2,089 | +1.93% |
| 2026-10-28 | 47.01 | 47.01 | 45.43 | 46.05 | 11,618 | -3.60% |
| 2026-10-27 | 47.42 | 48.61 | 47.39 | 47.77 | 7,854 | -1.08% |
| 2026-10-26 | 48.72 | 49.98 | 47.98 | 48.29 | 5,675 | -0.17% |
| 2026-10-23 | 48.59 | 49.99 | 47.75 | 48.37 | 10,450 | -1.73% |
| 2026-10-22 | 46.92 | 49.22 | 46.92 | 49.22 | 5,066 | +4.19% |
| 2026-10-21 | 48.24 | 48.24 | 47.15 | 47.24 | 1,693 | -1.54% |
| 2026-10-20 | 48 | 48.41 | 47.643 | 47.98 | 2,398 | +2.48% |
| 2026-10-19 | 46.32 | 47.57 | 46.32 | 46.82 | 2,147 | -0.13% |
| 2026-10-16 | 46.7 | 48.347 | 46.52 | 46.88 | 4,799 | -0.51% |
| 2026-10-15 | 47.12 | 47.12 | 46.97 | 47.12 | 1,454 | +2.17% |
| 2026-10-14 | 45.95 | 46.66 | 45.95 | 46.12 | 1,931 | +1.27% |
| 2026-10-13 | 46.42 | 48.01 | 45.54 | 45.54 | 2,799 | -1.62% |
| 2026-10-12 | 46.904 | 46.904 | 46.205 | 46.77 | 3,521 | +0.09% |
| 2026-10-09 | 46.2 | 46.74 | 46 | 46.73 | 3,812 | -2.12% |
| 2026-10-08 | 47.11 | 47.928 | 46.28 | 47.74 | 1,830 | +2.18% |
| 2026-10-07 | 46.21 | 47.14 | 46.21 | 46.72 | 3,424 | -0.19% |
| 2026-10-06 | 46.89 | 47.144 | 46 | 46.81 | 5,045 | +0.32% |
| 2026-10-05 | 45.73 | 47.75 | 45.41 | 46.66 | 11,501 | +0.95% |
| 2026-10-02 | 45 | 46.85 | 45 | 46.22 | 5,316 | +1.09% |
| 2026-10-01 | 46.42 | 46.6 | 45.5 | 45.72 | 8,009 | -4.63% |
| 2026-09-30 | 49.59 | 49.59 | 46.36 | 47.94 | 12,503 | -4.18% |
| 2026-09-29 | 49.4 | 50.03 | 49.2 | 50.03 | 1,234 | -0.56% |
| 2026-09-28 | 49.91 | 50.31 | 49.08 | 50.31 | 6,595 | +2.63% |
| 2026-09-25 | 49.02 | 49.02 | 49.02 | 49.02 | 1,150 | -0.91% |
| 2026-09-24 | 49.714 | 49.714 | 49.4 | 49.47 | 2,096 | -1.65% |
| 2026-09-23 | 50 | 50.315 | 49.66 | 50.3 | 6,806 | -0.40% |
| 2026-09-22 | 51.9 | 51.9 | 50.295 | 50.5 | 1,883 | +0.00% |
| 2026-09-21 | 50.3 | 51.055 | 50.205 | 50.5 | 3,675 | +2.39% |
| 2026-09-18 | 50.83 | 52.371 | 49.32 | 49.32 | 182,295 | -4.79% |
| 2026-09-17 | 51.79 | 53.935 | 51.79 | 51.8 | 4,135 | -1.15% |
| 2026-09-16 | 51.6 | 52.69 | 51.6 | 52.4 | 4,833 | +1.06% |
| 2026-09-15 | 52.5 | 54.19 | 51.85 | 51.85 | 3,597 | -1.26% |
| 2026-09-14 | 56.03 | 56.775 | 52.5 | 52.51 | 18,468 | -7.11% |
| 2026-09-11 | 57.6 | 59.99 | 55.84 | 56.53 | 37,028 | -2.70% |
| 2026-09-10 | 54.97 | 58.86 | 53.03 | 58.1 | 37,275 | +4.59% |
| 2026-09-09 | 51.05 | 58.7 | 51.05 | 55.55 | 72,307 | +5.63% |
| 2026-09-08 | 54.06 | 54.06 | 51.11 | 52.59 | 39,562 | +0.77% |
| 2026-09-04 | 53.01 | 53.01 | 51.17 | 52.19 | 3,615 | -0.95% |
| 2026-09-03 | 53.96 | 53.96 | 51.99 | 52.69 | 2,246 | -1.79% |
| 2026-09-02 | 54.36 | 54.36 | 53.65 | 53.65 | 1,137 | -0.67% |
| 2026-09-01 | 53.83 | 55.13 | 53.83 | 54.01 | 3,334 | -0.35% |
| 2026-08-31 | 54.9 | 54.93 | 53.685 | 54.2 | 5,580 | -1.20% |
| 2026-08-28 | 55.08 | 55.08 | 54.861 | 54.861 | 2,573 | +1.13% |
| 2026-08-27 | 54.1 | 54.325 | 53.939 | 54.25 | 7,523 | -0.91% |
| 2026-08-26 | 54.59 | 54.75 | 54.17 | 54.75 | 2,658 | -0.02% |
| 2026-08-25 | 55.93 | 55.93 | 53.87 | 54.759 | 4,125 | -1.09% |
| 2026-08-24 | 55.28 | 56.525 | 55.28 | 55.36 | 7,779 | -0.52% |
| 2026-08-21 | 55.25 | 56.125 | 55.25 | 55.65 | 1,959 | +0.22% |
| 2026-08-20 | 55.6 | 56.48 | 55.34 | 55.53 | 1,651 | -0.93% |
| 2026-08-19 | 56.17 | 56.602 | 55.37 | 56.05 | 4,061 | +1.06% |
| 2026-08-18 | 54.44 | 56 | 54.01 | 55.46 | 3,010 | +2.14% |
| 2026-08-17 | 54.76 | 55.634 | 54.3 | 54.3 | 3,781 | -0.15% |
| 2026-08-14 | 54.35 | 54.545 | 54.17 | 54.38 | 5,295 | +0.69% |
| 2026-08-13 | 52.42 | 54.71 | 52.42 | 54.01 | 5,228 | +2.14% |
| 2026-08-12 | 52.52 | 53.175 | 52.52 | 52.88 | 1,469 | -0.19% |
| 2026-08-11 | 52 | 53.69 | 52 | 52.98 | 2,715 | +1.51% |
| 2026-08-10 | 53 | 53.405 | 52.19 | 52.19 | 1,469 | -1.21% |
| 2026-08-07 | 52.33 | 52.87 | 52.33 | 52.83 | 1,178 | +1.87% |
| 2026-08-06 | 52.5 | 52.5 | 51.85 | 51.86 | 19,492 | -1.16% |
| 2026-08-05 | 52.33 | 52.99 | 51.701 | 52.47 | 28,056 | +2.08% |
| 2026-08-04 | 52 | 52.55 | 50.92 | 51.4 | 2,526 | -2.74% |
| 2026-08-03 | 50.71 | 52.85 | 50.71 | 52.85 | 2,852 | +3.73% |
| 2026-07-31 | 50.43 | 52.09 | 49.77 | 50.95 | 5,268 | +0.20% |
| 2026-07-30 | 49.9 | 50.85 | 49.9 | 50.85 | 1,231 | -1.66% |
| 2026-07-29 | 50.92 | 53.2 | 50.92 | 51.71 | 3,222 | +1.13% |
| 2026-07-28 | 51.04 | 52.04 | 51.02 | 51.13 | 3,234 | +0.70% |
| 2026-07-27 | 50.5 | 51.26 | 50.27 | 50.775 | 4,663 | +0.33% |
| 2026-07-24 | 49.74 | 51.228 | 49.74 | 50.61 | 13,966 | +1.40% |
| 2026-07-23 | 50.97 | 50.97 | 49.91 | 49.91 | 1,623 | -3.28% |
| 2026-07-22 | 52.04 | 53.8 | 51.48 | 51.6 | 9,704 | -1.36% |
| 2026-07-21 | 51.65 | 52.9 | 51.65 | 52.31 | 2,408 | +0.31% |
| 2026-07-20 | 51.37 | 52.88 | 51.37 | 52.15 | 6,224 | +0.17% |
| 2026-07-17 | 53.49 | 53.935 | 52.06 | 52.06 | 2,096 | -1.06% |
| 2026-07-16 | 50.77 | 52.7 | 50.77 | 52.62 | 2,018 | +2.51% |
| 2026-07-15 | 52.41 | 52.41 | 51.33 | 51.33 | 790 | -2.80% |
| 2026-07-14 | 53.22 | 54.859 | 52.66 | 52.81 | 2,581 | -1.09% |
| 2026-07-13 | 53.61 | 53.82 | 53.39 | 53.39 | 1,064 | +5.08% |
| 2026-07-09 | 50.9 | 50.9 | 50.81 | 50.81 | 1,146 | -1.91% |
| 2026-07-08 | 52.01 | 52.2 | 51.745 | 51.8 | 1,485 | -0.82% |
| 2026-07-07 | 52.48 | 54.49 | 51.98 | 52.23 | 3,219 | +1.93% |
| 2026-07-06 | 53.47 | 53.47 | 50.98 | 51.24 | 4,042 | -3.17% |
| 2026-07-02 | 52.37 | 53.775 | 52.37 | 53.4 | 923 | +3.13% |
| 2026-07-01 | 50.95 | 52.97 | 50.95 | 51.78 | 3,763 | +2.53% |
| 2026-06-30 | 52.02 | 52.511 | 49.9 | 50.5 | 5,417 | -1.81% |
| 2026-06-29 | 51.29 | 52.422 | 51.01 | 51.43 | 5,342 | +1.08% |
| 2026-06-26 | 48.44 | 51 | 48.36 | 50.883 | 5,678 | +4.12% |
| 2026-06-25 | 48.8 | 50 | 48.8 | 48.87 | 11,325 | +1.54% |
| 2026-06-24 | 47.76 | 48.13 | 47.38 | 48.13 | 2,517 | +0.90% |
| 2026-06-23 | 46.44 | 47.73 | 46.44 | 47.7 | 6,199 | +3.36% |
| 2026-06-22 | 46.2 | 46.66 | 45.6 | 46.15 | 13,853 | -0.77% |
| 2026-06-18 | 46.598 | 47.37 | 46.015 | 46.51 | 2,962 | +0.82% |
| 2026-06-17 | 46.91 | 47.86 | 46.13 | 46.13 | 2,395 | -1.93% |
| 2026-06-16 | 47.4 | 47.96 | 46.76 | 47.04 | 4,000 | -1.90% |
| 2026-06-15 | 48.43 | 49 | 47.4 | 47.95 | 11,597 | -0.93% |
| 2026-06-12 | 49.11 | 49.11 | 48.4 | 48.4 | 1,024 | -2.24% |
| 2026-06-11 | 49.01 | 50 | 49.01 | 49.51 | 6,442 | +0.98% |
| 2026-06-10 | 48.43 | 50 | 48.43 | 49.03 | 1,594 | +0.56% |
| 2026-06-09 | 47.33 | 49.818 | 47.33 | 48.755 | 3,603 | +1.96% |
| 2026-06-08 | 47.26 | 47.82 | 46.94 | 47.82 | 4,631 | -0.15% |
| 2026-06-05 | 47.08 | 47.89 | 47.08 | 47.89 | 787 | +2.99% |
| 2026-06-04 | 46.87 | 46.87 | 46.25 | 46.5 | 2,139 | +1.09% |
| 2026-06-03 | 46.75 | 46.75 | 45.91 | 46 | 1,804 | -0.71% |
| 2026-06-02 | 46.5 | 47.03 | 45.7 | 46.33 | 6,670 | -1.19% |
| 2026-06-01 | 48.955 | 48.955 | 46.495 | 46.89 | 3,104 | -1.33% |
| 2026-05-29 | 46.61 | 48.68 | 46.4 | 47.52 | 6,287 | -1.04% |
| 2026-05-28 | 47.23 | 48.11 | 46.5 | 48.02 | 3,069 | +1.03% |
| 2026-05-27 | 47.665 | 48.013 | 47 | 47.53 | 4,876 | +2.11% |
| 2026-05-26 | 46.495 | 47.11 | 45.97 | 46.55 | 13,494 | -2.92% |
| 2026-05-22 | 47.42 | 48.41 | 46.76 | 47.95 | 4,745 | +1.68% |
| 2026-05-21 | 46.6 | 47.16 | 46.01 | 47.16 | 5,492 | +0.66% |
| 2026-05-20 | 47.36 | 47.46 | 46.613 | 46.85 | 3,994 | -0.23% |
| 2026-05-19 | 46.54 | 47.78 | 46.54 | 46.96 | 1,946 | +0.45% |
| 2026-05-18 | 47.26 | 47.26 | 46.68 | 46.75 | 3,136 | -0.47% |
| 2026-05-15 | 46.86 | 46.97 | 46 | 46.97 | 3,445 | +1.13% |
| 2026-05-14 | 45.46 | 47.484 | 45.46 | 46.445 | 5,561 | +1.88% |
| 2026-05-13 | 46.65 | 46.65 | 44.3 | 45.59 | 10,746 | -3.14% |
| 2026-05-12 | 47.16 | 47.76 | 47.07 | 47.07 | 3,622 | +0.86% |