MKC.V | McCormick | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

McCormick (MKC.V)

NYSE

$46.02+$0.30 (+0.65%)

Price as of Oct 02, 2026 4:15 PM EDT

$676.5M
Market Cap
-30.38%
1-Year Change
Packaged Foods
Industry

1 Month
-15.35%

Low Price$45.72

High Price$58.10
3 Months
-10.90%

Low Price$45.72

High Price$58.10
1 Year
-30.38%

Low Price$45.18

High Price$70.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	46.42	46.60	45.50	45.72	-4.63%	8,009
09/30/2026	49.59	49.59	46.36	47.94	-4.18%	12,503
09/29/2026	49.40	50.03	49.20	50.03	-0.56%	1,234
09/28/2026	49.91	50.31	49.08	50.31	+2.63%	6,595
09/25/2026	49.02	49.02	49.02	49.02	-0.91%	1,150
09/24/2026	49.71	49.71	49.40	49.47	-1.65%	2,096
09/23/2026	50.00	50.32	49.66	50.30	-0.40%	6,806
09/22/2026	51.90	51.90	50.30	50.50	0.00%	1,883
09/21/2026	50.30	51.06	50.21	50.50	+2.39%	3,675
09/18/2026	50.83	52.37	49.32	49.32	-4.79%	182,295
09/17/2026	51.79	53.94	51.79	51.80	-1.15%	4,141
09/16/2026	51.60	52.69	51.60	52.40	+1.06%	4,833
09/15/2026	52.50	54.19	51.85	51.85	-1.26%	3,597
09/14/2026	56.03	56.78	52.50	52.51	-7.11%	18,468
09/11/2026	57.60	59.99	55.84	56.53	-2.70%	37,028
09/10/2026	54.97	58.86	53.03	58.10	+4.59%	37,275
09/09/2026	51.05	58.70	51.05	55.55	+5.63%	72,307
09/08/2026	54.06	54.06	51.11	52.59	+0.77%	39,561
09/04/2026	53.01	53.01	51.17	52.19	-0.95%	3,615
09/03/2026	53.96	53.96	51.99	52.69	-1.79%	2,246
09/02/2026	54.36	54.36	53.65	53.65	-0.67%	1,137
09/01/2026	53.83	55.13	53.83	54.01	-0.35%	3,334
08/31/2026	54.90	54.93	53.69	54.20	-1.20%	5,580
08/28/2026	55.08	55.08	54.86	54.86	+1.13%	2,573
08/27/2026	54.10	54.33	53.94	54.25	-0.91%	7,523
08/26/2026	54.59	54.75	54.17	54.75	-0.02%	2,658
08/25/2026	55.93	55.93	53.87	54.76	-1.09%	4,125
08/24/2026	55.28	56.53	55.28	55.36	-0.52%	7,779
08/21/2026	55.25	56.13	55.25	55.65	+0.22%	1,959
08/20/2026	55.60	56.48	55.34	55.53	-0.93%	1,651
08/19/2026	56.17	56.60	55.37	56.05	+1.06%	4,061
08/18/2026	54.44	56.00	54.01	55.46	+2.14%	3,010
08/17/2026	54.76	55.63	54.30	54.30	-0.15%	3,781
08/14/2026	54.35	54.55	54.17	54.38	+0.69%	5,295
08/13/2026	52.42	54.71	52.42	54.01	+2.14%	5,228
08/12/2026	52.52	53.18	52.52	52.88	-0.19%	1,469
08/11/2026	52.00	53.69	52.00	52.98	+1.51%	2,715
08/10/2026	53.00	53.41	52.19	52.19	-1.21%	1,469
08/07/2026	52.33	52.87	52.33	52.83	+1.87%	1,178
08/06/2026	52.50	52.50	51.85	51.86	-1.16%	19,492
08/05/2026	52.33	52.99	51.70	52.47	+2.08%	28,056
08/04/2026	52.00	52.55	50.92	51.40	-2.74%	2,526
08/03/2026	50.71	52.85	50.71	52.85	+3.73%	2,852
07/31/2026	50.43	52.09	49.77	50.95	+0.20%	5,268
07/30/2026	49.90	50.85	49.90	50.85	-1.66%	1,231
07/29/2026	50.92	53.20	50.92	51.71	+1.13%	3,222
07/28/2026	51.04	52.04	51.02	51.13	+0.70%	3,234
07/27/2026	50.50	51.26	50.27	50.78	+0.33%	4,663
07/24/2026	49.74	51.23	49.74	50.61	+1.40%	13,966
07/23/2026	50.97	50.97	49.91	49.91	-3.28%	1,623
07/22/2026	52.04	53.80	51.48	51.60	-1.36%	9,704
07/21/2026	51.65	52.90	51.65	52.31	+0.31%	2,408
07/20/2026	51.37	52.88	51.37	52.15	+0.17%	6,224
07/17/2026	53.49	53.94	52.06	52.06	-1.06%	2,096
07/16/2026	50.77	52.70	50.77	52.62	+2.51%	2,018
07/15/2026	52.41	52.41	51.33	51.33	-2.80%	790
07/14/2026	53.22	54.86	52.66	52.81	-1.09%	2,581
07/13/2026	53.61	53.82	53.39	53.39	+5.08%	1,064
07/09/2026	50.90	50.90	50.81	50.81	-1.91%	1,146
07/08/2026	52.01	52.20	51.75	51.80	-0.82%	1,485
07/07/2026	52.48	54.49	51.98	52.23	+1.93%	3,219
07/06/2026	53.47	53.47	50.98	51.24	-3.17%	4,043
07/06/2026	$0.48 Dividend
07/02/2026	51.90	53.29	51.90	52.92	+3.13%	923
07/01/2026	50.49	52.49	50.49	51.31	+2.53%	3,763
06/30/2026	51.55	52.04	49.45	50.05	-1.81%	5,417
06/29/2026	50.83	51.95	50.55	50.97	+1.08%	5,342
06/26/2026	48.00	50.54	47.93	50.43	+4.12%	5,678
06/25/2026	48.36	49.55	48.36	48.43	+1.54%	11,325
06/24/2026	47.33	47.70	46.95	47.70	+0.90%	2,517
06/23/2026	46.02	47.30	46.02	47.27	+3.36%	6,199
06/22/2026	45.78	46.24	45.19	45.74	-0.77%	13,853
06/18/2026	46.18	46.94	45.60	46.09	+0.82%	2,962
06/17/2026	46.49	47.43	45.72	45.72	-1.93%	2,395
06/16/2026	46.97	47.53	46.34	46.62	-1.90%	4,000
06/15/2026	47.99	48.56	46.97	47.52	-0.93%	11,597
06/12/2026	48.67	48.67	47.96	47.96	-2.24%	1,024
06/11/2026	48.57	49.55	48.57	49.06	+0.98%	6,442
06/10/2026	47.99	49.55	47.99	48.59	+0.56%	1,594
06/09/2026	46.90	49.37	46.90	48.32	+1.96%	3,603
06/08/2026	46.84	47.39	46.52	47.39	-0.15%	4,631
06/05/2026	46.66	47.46	46.66	47.46	+2.99%	787
06/04/2026	46.45	46.45	45.83	46.08	+1.09%	2,139
06/03/2026	46.33	46.33	45.50	45.59	-0.71%	1,804
06/02/2026	46.08	46.61	45.29	45.91	-1.19%	6,670
06/01/2026	48.51	48.51	46.08	46.47	-1.33%	3,104
05/29/2026	46.19	48.24	45.98	47.09	-1.04%	6,287
05/28/2026	46.81	47.68	46.08	47.59	+1.03%	3,069
05/27/2026	47.24	47.58	46.58	47.10	+2.11%	4,876
05/26/2026	46.08	46.69	45.56	46.13	-2.92%	13,494
05/22/2026	46.99	47.97	46.34	47.52	+1.68%	4,745
05/21/2026	46.18	46.74	45.60	46.74	+0.66%	5,492
05/20/2026	46.93	47.03	46.19	46.43	-0.23%	3,994
05/19/2026	46.12	47.35	46.12	46.54	+0.45%	1,946
05/18/2026	46.84	46.84	46.26	46.33	-0.47%	3,136
05/15/2026	46.44	46.55	45.59	46.55	+1.13%	3,445
05/14/2026	45.05	47.06	45.05	46.03	+1.88%	5,561
05/13/2026	46.23	46.23	43.90	45.18	-3.14%	10,746
05/12/2026	46.74	47.33	46.65	46.65	+0.86%	3,622
05/11/2026	47.67	47.81	46.09	46.25	-3.23%	4,456