MKC
McCormic Non Vtg (MKC)
NYSE
$55.46+$0.05 (+0.09%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $14.1B
    Market Cap
  • -20.84%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +5.85%
    Low Price$49.96
    High Price$56.48
  • 3 Months
    +19.06%
    Low Price$45.32
    High Price$56.48
  • 1 Year
    -20.84%
    Low Price$45.19
    High Price$70.00
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
55.22
56.43
54.90
55.41
+0.34%
2,626,700
08/20/2026
55.86
56.87
54.85
55.22
-2.23%
2,885,883
08/19/2026
55.24
56.68
55.23
56.48
+2.17%
2,602,507
08/18/2026
54.79
56.07
54.50
55.28
+2.48%
2,720,179
08/17/2026
54.23
55.23
53.91
53.94
-1.34%
3,204,302
08/14/2026
54.47
54.73
54.23
54.67
+0.40%
1,701,962
08/13/2026
53.24
54.75
53.24
54.45
+2.79%
2,036,774
08/12/2026
52.50
53.41
52.03
52.97
+0.15%
1,808,866
08/11/2026
52.38
53.06
52.24
52.89
-0.45%
1,821,649
08/10/2026
52.70
53.75
52.57
53.13
+0.32%
2,521,433
08/07/2026
52.02
53.30
51.91
52.96
+1.30%
1,552,131
08/06/2026
52.90
53.16
51.71
52.28
-0.49%
1,947,344
08/05/2026
52.26
52.82
51.66
52.54
+0.92%
2,289,843
08/04/2026
51.04
52.20
50.49
52.06
+1.05%
2,355,369
08/03/2026
51.47
52.76
51.20
51.52
+1.22%
3,564,942
07/31/2026
50.60
51.75
50.40
50.90
-0.12%
4,747,606
07/30/2026
51.08
51.30
49.76
50.96
-1.98%
2,764,454
07/29/2026
50.99
53.13
50.95
51.99
+0.89%
4,385,913
07/28/2026
51.12
52.12
50.75
51.53
+1.82%
5,373,530
07/27/2026
50.77
51.46
50.44
50.61
+1.30%
4,139,018
07/24/2026
50.42
51.13
49.82
49.96
-0.46%
3,179,824
07/23/2026
51.50
51.60
49.69
50.19
-3.52%
3,327,390
07/22/2026
53.03
53.26
51.61
52.02
-0.63%
2,016,168
07/21/2026
51.67
52.60
51.51
52.35
+0.21%
2,682,875
07/20/2026
51.92
52.71
51.17
52.24
+1.04%
3,746,699
07/17/2026
53.54
54.10
51.45
51.70
-2.27%
3,929,075
07/16/2026
51.42
52.97
51.26
52.90
+3.89%
3,453,013
07/15/2026
52.65
52.69
50.56
50.92
-3.65%
3,546,303
07/14/2026
53.38
53.73
52.82
52.85
-1.67%
2,670,024
07/13/2026
53.06
54.06
53.05
53.75
+2.48%
4,375,401
07/10/2026
51.88
52.93
51.44
52.45
+1.77%
3,391,720
07/09/2026
50.95
51.58
50.12
51.54
-0.06%
3,685,025
07/08/2026
52.03
52.54
51.37
51.57
-1.24%
2,889,088
07/07/2026
52.94
53.88
52.21
52.22
+0.85%
3,031,312
07/06/2026
52.34
52.72
50.78
51.78
-2.25%
3,126,758
07/06/2026
$0.48 Dividend
07/02/2026
52.90
53.40
52.08
52.97
+1.02%
4,517,630
07/01/2026
50.60
52.45
50.60
52.43
+4.94%
5,550,651
06/30/2026
51.14
51.31
49.44
49.97
-3.15%
4,158,577
06/29/2026
50.67
51.93
50.48
51.59
+1.98%
5,179,906
06/26/2026
48.56
50.71
48.31
50.59
+5.58%
7,237,833
06/25/2026
49.18
49.83
47.64
47.92
+1.58%
8,744,036
06/25/2026
$0.80 Earnings
06/24/2026
46.80
48.20
46.80
47.17
+0.46%
11,178,649
06/23/2026
46.11
47.19
45.98
46.95
+3.61%
6,065,611
06/22/2026
46.08
46.62
45.31
45.32
-1.95%
5,996,046
06/18/2026
45.90
46.75
45.49
46.22
+0.32%
15,638,118
06/17/2026
46.53
47.15
45.45
46.07
-1.48%
4,711,836
06/16/2026
47.50
47.95
46.46
46.77
-1.42%
3,509,680
06/15/2026
48.17
48.50
47.02
47.44
-2.21%
3,799,622
06/12/2026
48.66
48.89
48.12
48.51
-0.57%
2,671,747
06/11/2026
49.13
49.42
48.56
48.79
-0.93%
3,509,150
06/10/2026
48.24
49.69
48.06
49.24
+2.18%
4,143,606
06/09/2026
47.18
49.05
47.08
48.19
+2.14%
3,848,020
06/08/2026
46.74
47.48
46.33
47.18
+0.78%
3,889,387
06/05/2026
46.61
47.47
46.09
46.82
+1.33%
2,969,535
06/04/2026
47.10
47.16
45.83
46.20
+0.71%
3,085,078
06/03/2026
45.68
46.66
45.44
45.87
+0.30%
4,117,728
06/02/2026
46.16
46.55
45.12
45.74
-0.92%
4,473,911
06/01/2026
46.58
46.94
45.79
46.16
-1.67%
3,021,457
05/29/2026
47.09
48.01
45.95
46.94
+1.15%
8,294,263
05/28/2026
46.88
47.16
46.34
46.41
-1.51%
3,526,917
05/27/2026
46.84
47.66
46.76
47.12
+1.56%
3,417,115
05/26/2026
47.22
47.30
45.96
46.40
-2.05%
4,211,357
05/22/2026
46.61
47.55
46.60
47.37
+1.79%
2,682,517
05/21/2026
45.90
46.79
45.33
46.54
+0.56%
2,832,267
05/20/2026
46.88
46.88
45.77
46.28
-1.16%
2,615,415
05/19/2026
46.54
47.35
45.73
46.83
+1.18%
2,929,923
05/18/2026
46.05
46.91
45.92
46.28
+0.76%
3,772,696
05/15/2026
46.53
46.67
45.34
45.93
-0.34%
3,338,143
05/14/2026
45.55
46.74
45.47
46.09
+2.00%
3,597,476
05/13/2026
46.10
46.10
44.42
45.19
-2.63%
4,104,747
05/12/2026
46.88
47.27
46.38
46.41
-0.51%
3,769,662
05/11/2026
48.05
48.49
46.40
46.65
-2.59%
4,415,394
05/08/2026
47.69
48.64
47.64
47.89
+0.88%
3,860,523
05/07/2026
47.65
48.16
47.27
47.47
-1.22%
4,843,560
05/06/2026
48.70
49.01
47.98
48.05
0.00%
3,955,729
05/05/2026
47.45
48.71
46.88
48.05
+0.98%
2,897,891
05/04/2026
49.58
49.62
47.57
47.59
-4.42%
3,853,257
05/01/2026
50.54
50.84
49.53
49.79
-1.18%
2,913,054
04/30/2026
50.26
50.69
49.58
50.38
+0.59%
4,591,099
04/29/2026
50.76
50.93
49.53
50.09
-1.17%
2,746,505
04/28/2026
50.76
51.34
50.18
50.68
+1.47%
3,044,883
04/27/2026
50.82
51.38
49.76
49.95
-2.19%
3,795,607
04/24/2026
51.42
52.06
50.84
51.07
-0.69%
2,024,532
04/23/2026
51.26
51.88
50.94
51.42
+0.82%
2,714,226
04/22/2026
51.57
52.12
50.76
51.01
-0.98%
3,358,595
04/21/2026
52.37
52.57
51.21
51.51
-1.65%
3,237,696
04/20/2026
53.20
53.21
51.81
52.38
-1.86%
4,950,978
04/20/2026
$0.48 Dividend
04/17/2026
52.10
53.53
52.07
53.37
+1.99%
3,702,377
04/16/2026
52.51
53.03
51.70
52.33
-0.13%
3,971,778
04/15/2026
52.74
52.89
51.94
52.39
-0.93%
3,514,758
04/14/2026
52.62
53.73
52.24
52.89
-0.50%
4,575,600
04/13/2026
52.76
53.74
51.90
53.15
+0.74%
5,914,852
04/10/2026
50.77
52.95
50.65
52.76
+4.41%
7,438,395
04/09/2026
49.41
50.70
48.77
50.53
+1.84%
5,977,339
04/08/2026
50.76
51.06
49.50
49.61
-1.00%
6,071,601
04/07/2026
49.93
50.59
49.60
50.12
+0.43%
4,215,137
04/06/2026
47.92
50.18
47.72
49.90
+3.99%
5,923,645