McCormick & (MKC)
NYSE: MKC
· Real-Time Price · USD
68.93
0.84 (1.23%)
At close: Oct 03, 2025, 3:59 PM
69.00
0.10%
After-hours: Oct 03, 2025, 07:26 PM EDT
MKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 67.87 | 69.01 | 67.87 | 68.91 | 68.91 | 1.20% | 3,907,447 |
| Oct 2, 2025 | 67.38 | 68.21 | 67.10 | 68.09 | 68.09 | 0.49% | 3,019,528 |
| Oct 1, 2025 | 66.91 | 68.04 | 66.78 | 67.76 | 67.76 | 1.27% | 2,856,300 |
| Sep 30, 2025 | 66.79 | 67.28 | 66.29 | 66.91 | 66.91 | 0.16% | 3,350,061 |
| Sep 29, 2025 | 65.60 | 66.84 | 64.89 | 66.80 | 66.80 | 1.67% | 3,646,354 |
| Sep 26, 2025 | 64.81 | 65.72 | 64.65 | 65.70 | 65.70 | 1.67% | 2,349,100 |
| Sep 25, 2025 | 65.59 | 66.00 | 64.54 | 64.62 | 64.62 | -0.89% | 3,589,200 |
| Sep 24, 2025 | 64.36 | 65.51 | 64.28 | 65.20 | 65.20 | 1.40% | 3,441,758 |
| Sep 23, 2025 | 64.80 | 65.03 | 63.66 | 64.30 | 64.30 | -0.51% | 3,448,641 |
| Sep 22, 2025 | 65.10 | 65.21 | 64.53 | 64.63 | 64.63 | -1.30% | 1,957,849 |
| Sep 19, 2025 | 66.46 | 66.81 | 65.47 | 65.48 | 65.48 | -1.16% | 4,423,985 |
| Sep 18, 2025 | 66.49 | 66.84 | 65.96 | 66.25 | 66.25 | -0.84% | 1,795,802 |
| Sep 17, 2025 | 67.05 | 67.70 | 66.59 | 66.81 | 66.81 | -0.45% | 1,538,526 |
| Sep 16, 2025 | 66.11 | 67.64 | 66.10 | 67.11 | 67.11 | 1.76% | 2,273,621 |
| Sep 15, 2025 | 69.34 | 69.54 | 65.95 | 65.95 | 65.95 | -4.35% | 3,203,058 |
| Sep 12, 2025 | 69.45 | 69.89 | 68.63 | 68.95 | 68.95 | -1.23% | 1,795,900 |
| Sep 11, 2025 | 68.94 | 70.22 | 68.58 | 69.81 | 69.81 | 1.79% | 2,008,000 |
| Sep 10, 2025 | 69.22 | 69.40 | 67.71 | 68.58 | 68.58 | -1.51% | 2,425,300 |
| Sep 9, 2025 | 69.89 | 70.25 | 69.51 | 69.63 | 69.63 | -0.74% | 1,591,922 |
| Sep 8, 2025 | 70.50 | 70.52 | 69.51 | 70.15 | 70.15 | -1.07% | 2,585,250 |
Page 1 of 136