NYSE : MKC
McCormick & Company, Incorporated — Price history
Consumer Staples · Packaged Foods · United States
Last price 46.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
McCormick & Company, Incorporated (MKC) closed at 47.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.76 | 47.97 | 47.1 | 47.29 | 4,298,941 | +1.05% |
| 2026-10-29 | 46.42 | 46.869 | 46.23 | 46.8 | 2,353,491 | +1.61% |
| 2026-10-28 | 46.45 | 46.66 | 45.4 | 46.06 | 4,435,697 | -2.99% |
| 2026-10-27 | 48 | 48 | 47.28 | 47.48 | 2,116,278 | -1.02% |
| 2026-10-26 | 48.12 | 48.481 | 47.69 | 47.97 | 2,929,000 | -0.31% |
| 2026-10-23 | 48.66 | 49.05 | 47.53 | 48.12 | 3,045,061 | -1.21% |
| 2026-10-22 | 46.685 | 48.71 | 46.5 | 48.71 | 4,704,845 | +5.16% |
| 2026-10-21 | 47.5 | 47.56 | 46.01 | 46.32 | 4,049,164 | -2.59% |
| 2026-10-20 | 46.4 | 47.675 | 46.16 | 47.55 | 3,472,939 | +3.69% |
| 2026-10-19 | 45.99 | 46.21 | 45.68 | 45.86 | 3,287,005 | -1.06% |
| 2026-10-16 | 46.29 | 46.68 | 45.795 | 46.35 | 6,214,626 | +1.40% |
| 2026-10-15 | 45.94 | 46.84 | 45.6 | 45.71 | 5,301,925 | +2.03% |
| 2026-10-14 | 44.8 | 44.992 | 44.09 | 44.8 | 3,953,463 | +0.36% |
| 2026-10-13 | 45.45 | 45.54 | 44.325 | 44.64 | 3,820,623 | -1.02% |
| 2026-10-12 | 44.89 | 45.82 | 44.555 | 45.58 | 4,129,078 | +1.72% |
| 2026-10-09 | 45.88 | 45.925 | 44.61 | 44.81 | 3,365,863 | -2.46% |
| 2026-10-08 | 45.41 | 46.11 | 45.1 | 45.94 | 6,154,157 | +1.52% |
| 2026-10-07 | 45.74 | 46.22 | 45.185 | 45.25 | 4,117,974 | -0.33% |
| 2026-10-06 | 45.75 | 46.17 | 45.161 | 45.4 | 4,103,439 | -0.31% |
| 2026-10-05 | 44.76 | 45.68 | 43.882 | 45.54 | 4,345,292 | +1.95% |
| 2026-10-02 | 43.52 | 45.03 | 43.25 | 44.67 | 5,455,904 | +1.20% |
| 2026-10-01 | 46.8 | 46.94 | 43.935 | 44.14 | 8,926,448 | -4.87% |
| 2026-09-30 | 49 | 49.2 | 46.25 | 46.4 | 5,687,434 | -4.13% |
| 2026-09-29 | 48.14 | 48.675 | 47.96 | 48.4 | 3,349,941 | -0.12% |
| 2026-09-28 | 47.83 | 48.66 | 47.615 | 48.46 | 3,166,450 | +1.08% |
| 2026-09-25 | 47.62 | 48.05 | 47.355 | 47.94 | 2,687,493 | +0.25% |
| 2026-09-24 | 49.46 | 49.5 | 47.76 | 47.82 | 2,596,860 | -2.59% |
| 2026-09-23 | 49.48 | 49.765 | 48.51 | 49.09 | 2,696,769 | -0.67% |
| 2026-09-22 | 49.57 | 49.59 | 49.09 | 49.42 | 2,359,946 | +1.08% |
| 2026-09-21 | 48.77 | 49.47 | 48.56 | 48.89 | 3,560,640 | +0.35% |
| 2026-09-18 | 49.08 | 49.54 | 48.7 | 48.72 | 10,030,271 | -1.97% |
| 2026-09-17 | 50.46 | 50.5 | 49.7 | 49.7 | 2,754,984 | -0.72% |
| 2026-09-16 | 49.81 | 51.3 | 49.79 | 50.06 | 2,808,782 | +0.40% |
| 2026-09-15 | 49.965 | 50.43 | 49.55 | 49.86 | 3,418,364 | -1.05% |
| 2026-09-14 | 51.75 | 52.845 | 50.22 | 50.39 | 3,982,120 | -1.81% |
| 2026-09-11 | 51.31 | 51.705 | 50.705 | 51.32 | 3,128,576 | +0.43% |
| 2026-09-10 | 51.61 | 51.845 | 50.82 | 51.1 | 2,933,791 | -0.74% |
| 2026-09-09 | 51.51 | 51.825 | 51.12 | 51.48 | 2,193,140 | -0.81% |
| 2026-09-08 | 51.94 | 52.406 | 51.02 | 51.9 | 2,715,915 | -0.35% |
| 2026-09-04 | 52 | 52.76 | 51.51 | 52.08 | 2,804,371 | -0.95% |
| 2026-09-03 | 53.4 | 53.615 | 52.2 | 52.58 | 2,430,287 | -2.27% |
| 2026-09-02 | 54.34 | 54.785 | 53.6 | 53.8 | 1,855,871 | -0.85% |
| 2026-09-01 | 54.5 | 55.19 | 54.13 | 54.26 | 2,373,455 | +0.07% |
| 2026-08-31 | 54.63 | 54.94 | 53.61 | 54.22 | 3,365,006 | -2.01% |
| 2026-08-28 | 54.76 | 55.66 | 54.76 | 55.33 | 2,002,625 | +1.45% |
| 2026-08-27 | 54.29 | 54.81 | 53.8 | 54.54 | 2,126,543 | -1.02% |
| 2026-08-26 | 54.22 | 55.245 | 53.8 | 55.1 | 2,976,548 | +1.14% |
| 2026-08-25 | 55.85 | 56.03 | 54.16 | 54.48 | 2,103,600 | -3.06% |
| 2026-08-24 | 55.66 | 56.4 | 55.58 | 56.2 | 1,922,626 | +1.43% |
| 2026-08-21 | 55.22 | 56.43 | 54.9 | 55.41 | 2,626,699 | +0.34% |
| 2026-08-20 | 55.86 | 56.87 | 54.85 | 55.22 | 2,885,882 | -2.23% |
| 2026-08-19 | 55.24 | 56.68 | 55.23 | 56.48 | 2,602,506 | +2.17% |
| 2026-08-18 | 54.79 | 56.07 | 54.5 | 55.28 | 2,720,178 | +2.48% |
| 2026-08-17 | 54.23 | 55.23 | 53.91 | 53.94 | 3,204,301 | -1.34% |
| 2026-08-14 | 54.47 | 54.73 | 54.225 | 54.67 | 1,701,961 | +0.40% |
| 2026-08-13 | 53.24 | 54.75 | 53.24 | 54.45 | 2,036,773 | +2.79% |
| 2026-08-12 | 52.5 | 53.41 | 52.03 | 52.97 | 1,808,865 | +0.15% |
| 2026-08-11 | 52.38 | 53.06 | 52.24 | 52.89 | 1,821,648 | -0.45% |
| 2026-08-10 | 52.7 | 53.75 | 52.565 | 53.13 | 2,521,437 | +0.32% |
| 2026-08-07 | 52.02 | 53.3 | 51.905 | 52.96 | 1,536,330 | +1.30% |
| 2026-08-06 | 52.9 | 53.16 | 51.71 | 52.28 | 1,947,343 | -0.49% |
| 2026-08-05 | 52.26 | 52.82 | 51.655 | 52.54 | 2,291,064 | +0.92% |
| 2026-08-04 | 51.04 | 52.2 | 50.49 | 52.06 | 2,355,369 | +1.05% |
| 2026-08-03 | 51.47 | 52.755 | 51.2 | 51.52 | 3,564,941 | +1.22% |
| 2026-07-31 | 50.6 | 51.75 | 50.4 | 50.9 | 4,747,605 | -0.12% |
| 2026-07-30 | 51.08 | 51.3 | 49.76 | 50.96 | 2,764,453 | -1.98% |
| 2026-07-29 | 50.99 | 53.13 | 50.95 | 51.99 | 4,387,638 | +0.89% |
| 2026-07-28 | 51.12 | 52.12 | 50.745 | 51.53 | 5,381,805 | +1.82% |
| 2026-07-27 | 50.77 | 51.46 | 50.44 | 50.61 | 4,139,017 | +1.30% |
| 2026-07-24 | 50.42 | 51.13 | 49.82 | 49.96 | 3,179,823 | -0.46% |
| 2026-07-23 | 51.5 | 51.6 | 49.69 | 50.19 | 3,327,753 | -3.52% |
| 2026-07-22 | 53.03 | 53.26 | 51.605 | 52.02 | 2,016,167 | -0.63% |
| 2026-07-21 | 51.67 | 52.6 | 51.51 | 52.35 | 2,682,874 | +0.21% |
| 2026-07-20 | 51.92 | 52.71 | 51.17 | 52.24 | 3,746,697 | +1.04% |
| 2026-07-17 | 53.54 | 54.1 | 51.45 | 51.7 | 3,929,096 | -2.27% |
| 2026-07-16 | 51.42 | 52.97 | 51.255 | 52.9 | 3,453,211 | +3.89% |
| 2026-07-15 | 52.65 | 52.69 | 50.555 | 50.92 | 3,546,303 | -3.65% |
| 2026-07-14 | 53.38 | 53.73 | 52.82 | 52.85 | 2,670,023 | -1.67% |
| 2026-07-13 | 53.06 | 54.055 | 53.05 | 53.75 | 4,375,400 | +2.48% |
| 2026-07-10 | 51.88 | 52.93 | 51.44 | 52.45 | 3,391,719 | +1.77% |
| 2026-07-09 | 50.95 | 51.58 | 50.12 | 51.54 | 3,685,027 | -0.06% |
| 2026-07-08 | 52.03 | 52.54 | 51.37 | 51.57 | 2,889,087 | -1.24% |
| 2026-07-07 | 52.94 | 53.88 | 52.21 | 52.22 | 3,031,312 | +0.85% |
| 2026-07-06 | 52.34 | 52.72 | 50.78 | 51.78 | 3,126,757 | -2.25% |
| 2026-07-02 | 53.38 | 53.88 | 52.55 | 53.45 | 4,517,630 | +1.02% |
| 2026-07-01 | 51.06 | 52.93 | 51.06 | 52.91 | 5,566,192 | +4.94% |
| 2026-06-30 | 51.6 | 51.775 | 49.89 | 50.42 | 4,130,376 | -3.15% |
| 2026-06-29 | 51.13 | 52.4 | 50.94 | 52.06 | 5,179,905 | +1.98% |
| 2026-06-26 | 49 | 51.17 | 48.75 | 51.05 | 7,237,832 | +5.58% |
| 2026-06-25 | 49.63 | 50.28 | 48.07 | 48.35 | 8,744,092 | +1.58% |
| 2026-06-24 | 47.22 | 48.64 | 47.22 | 47.6 | 10,678,648 | +0.46% |
| 2026-06-23 | 46.53 | 47.62 | 46.4 | 47.38 | 5,512,110 | +3.61% |
| 2026-06-22 | 46.5 | 47.04 | 45.72 | 45.73 | 5,996,045 | -1.95% |
| 2026-06-18 | 46.32 | 47.17 | 45.9 | 46.64 | 15,638,117 | +0.32% |
| 2026-06-17 | 46.95 | 47.58 | 45.86 | 46.49 | 4,711,835 | -1.48% |
| 2026-06-16 | 47.93 | 48.385 | 46.885 | 47.19 | 3,509,679 | -1.42% |
| 2026-06-15 | 48.61 | 48.935 | 47.45 | 47.87 | 3,799,632 | -2.21% |
| 2026-06-12 | 49.1 | 49.33 | 48.56 | 48.95 | 2,671,746 | -0.57% |
| 2026-06-11 | 49.58 | 49.87 | 48.995 | 49.23 | 3,509,149 | -0.93% |
| 2026-06-10 | 48.68 | 50.145 | 48.5 | 49.69 | 4,143,606 | +2.18% |
| 2026-06-09 | 47.61 | 49.49 | 47.51 | 48.63 | 3,848,019 | +2.14% |
| 2026-06-08 | 47.16 | 47.91 | 46.75 | 47.61 | 3,889,386 | +0.78% |
| 2026-06-05 | 47.03 | 47.9 | 46.505 | 47.24 | 2,969,534 | +1.33% |
| 2026-06-04 | 47.53 | 47.59 | 46.25 | 46.62 | 3,085,077 | +0.71% |
| 2026-06-03 | 46.09 | 47.08 | 45.85 | 46.29 | 4,119,549 | +0.30% |
| 2026-06-02 | 46.58 | 46.97 | 45.53 | 46.15 | 4,473,910 | -0.92% |
| 2026-06-01 | 47 | 47.37 | 46.2 | 46.58 | 3,021,456 | -1.67% |
| 2026-05-29 | 47.52 | 48.445 | 46.37 | 47.37 | 8,294,262 | +1.15% |
| 2026-05-28 | 47.3 | 47.59 | 46.76 | 46.83 | 3,526,916 | -1.51% |
| 2026-05-27 | 47.26 | 48.09 | 47.18 | 47.55 | 3,417,115 | +1.56% |
| 2026-05-26 | 47.65 | 47.73 | 46.38 | 46.82 | 4,211,356 | -2.05% |
| 2026-05-22 | 47.03 | 47.98 | 47.02 | 47.8 | 2,682,516 | +1.79% |
| 2026-05-21 | 46.32 | 47.21 | 45.74 | 46.96 | 2,832,397 | +0.56% |
| 2026-05-20 | 47.3 | 47.3 | 46.18 | 46.7 | 2,615,415 | -1.16% |
| 2026-05-19 | 46.96 | 47.78 | 46.14 | 47.25 | 2,929,922 | +1.18% |
| 2026-05-18 | 46.47 | 47.34 | 46.34 | 46.7 | 3,772,696 | +0.76% |
| 2026-05-15 | 46.955 | 47.09 | 45.75 | 46.35 | 3,338,142 | -0.34% |
| 2026-05-14 | 45.96 | 47.16 | 45.88 | 46.51 | 3,597,587 | +2.00% |
| 2026-05-13 | 46.52 | 46.52 | 44.82 | 45.6 | 4,104,745 | -2.63% |
| 2026-05-12 | 47.3 | 47.7 | 46.8 | 46.83 | 3,769,661 | -0.51% |