MKC
McCormic Non Vtg (MKC)
NYSE
$46.37-$0.57 (-1.21%)
Price as of Nov 12, 2026 10:03 AM EST
  • $11.9B
    Market Cap
  • -26.18%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +5.87%
    Low Price$44.64
    High Price$50.48
  • 3 Months
    -10.31%
    Low Price$43.68
    High Price$55.89
  • 1 Year
    -26.18%
    Low Price$43.68
    High Price$69.64
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
45.86
46.98
45.57
46.94
+0.47%
3,932,362
11/10/2026
47.83
47.83
46.37
46.72
-2.42%
3,440,441
11/09/2026
48.44
48.51
47.40
47.88
-1.07%
4,855,712
11/06/2026
48.12
48.80
47.51
48.40
-3.32%
3,818,162
11/05/2026
51.29
51.41
49.19
50.06
-0.83%
4,089,067
11/04/2026
49.29
51.32
49.14
50.48
+5.43%
3,919,431
11/03/2026
48.41
48.49
47.72
47.88
-1.93%
2,804,246
11/02/2026
47.42
48.90
47.31
48.82
+3.24%
3,279,134
10/30/2026
47.76
47.97
47.10
47.29
+1.05%
4,298,953
10/29/2026
46.42
46.87
46.23
46.80
+1.61%
2,353,492
10/28/2026
46.45
46.66
45.40
46.06
-2.99%
4,435,698
10/27/2026
48.00
48.00
47.28
47.48
-1.02%
2,116,279
10/26/2026
48.12
48.48
47.69
47.97
-0.31%
2,929,001
10/23/2026
48.66
49.05
47.53
48.12
-1.21%
3,045,062
10/22/2026
46.69
48.71
46.50
48.71
+5.16%
4,704,846
10/21/2026
47.50
47.56
46.01
46.32
-2.59%
4,049,164
10/20/2026
46.40
47.68
46.16
47.55
+3.69%
3,472,940
10/19/2026
45.99
46.21
45.68
45.86
-1.06%
3,287,006
10/16/2026
46.29
46.68
45.80
46.35
+1.40%
6,232,453
10/15/2026
45.94
46.84
45.60
45.71
+2.03%
5,303,873
10/14/2026
44.80
44.99
44.09
44.80
+0.36%
3,953,798
10/13/2026
45.45
45.54
44.33
44.64
-1.02%
3,822,017
10/13/2026
$0.48 Dividend
10/12/2026
44.42
45.34
44.09
45.10
+1.72%
4,132,824
10/09/2026
45.40
45.44
44.14
44.34
-2.46%
3,365,864
10/08/2026
44.93
45.62
44.63
45.46
+1.52%
6,154,158
10/07/2026
45.26
45.73
44.71
44.77
-0.33%
4,117,975
10/06/2026
45.27
45.68
44.69
44.92
-0.31%
4,103,440
10/05/2026
44.29
45.20
43.42
45.06
+1.95%
4,345,293
10/02/2026
43.06
44.56
42.79
44.20
+1.20%
5,455,905
10/01/2026
46.31
46.45
43.47
43.68
-4.87%
8,976,449
10/01/2026
$0.86 Earnings
09/30/2026
48.48
48.68
45.76
45.91
-4.13%
5,687,435
09/29/2026
47.63
48.16
47.45
47.89
-0.12%
3,349,941
09/28/2026
47.33
48.15
47.11
47.95
+1.08%
3,166,451
09/25/2026
47.12
47.54
46.86
47.44
+0.25%
2,687,494
09/24/2026
48.94
48.98
47.26
47.32
-2.59%
2,596,861
09/23/2026
48.96
49.24
48.00
48.57
-0.67%
2,696,770
09/22/2026
49.05
49.07
48.57
48.90
+1.08%
2,359,947
09/21/2026
48.26
48.95
48.05
48.38
+0.35%
3,560,641
09/18/2026
48.56
49.02
48.19
48.21
-1.97%
10,006,887
09/17/2026
49.93
49.97
49.18
49.18
-0.72%
2,754,896
09/16/2026
49.29
50.76
49.27
49.53
+0.40%
2,808,783
09/15/2026
49.44
49.90
49.03
49.33
-1.05%
3,418,410
09/14/2026
51.21
52.29
49.69
49.86
-1.81%
3,980,213
09/11/2026
50.77
51.16
50.17
50.78
+0.43%
3,128,577
09/10/2026
51.07
51.30
50.28
50.56
-0.74%
2,933,792
09/09/2026
50.97
51.28
50.58
50.94
-0.81%
2,193,141
09/08/2026
51.39
51.85
50.48
51.35
-0.35%
2,715,771
09/04/2026
51.45
52.20
50.97
51.53
-0.95%
2,804,372
09/03/2026
52.84
53.05
51.65
52.03
-2.27%
2,430,288
09/02/2026
53.77
54.21
53.04
53.23
-0.85%
1,855,872
09/01/2026
53.93
54.61
53.56
53.69
+0.07%
2,373,456
08/31/2026
54.05
54.36
53.05
53.65
-2.01%
3,367,652
08/28/2026
54.18
55.07
54.18
54.75
+1.45%
2,002,626
08/27/2026
53.72
54.23
53.23
53.97
-1.02%
2,126,544
08/26/2026
53.65
54.66
53.23
54.52
+1.14%
2,976,549
08/25/2026
55.26
55.44
53.59
53.91
-3.06%
2,103,601
08/24/2026
55.07
55.81
54.99
55.61
+1.43%
1,922,627
08/21/2026
54.64
55.84
54.32
54.83
+0.34%
2,626,700
08/20/2026
55.27
56.27
54.27
54.64
-2.23%
2,885,883
08/19/2026
54.66
56.08
54.65
55.89
+2.17%
2,602,507
08/18/2026
54.21
55.48
53.93
54.70
+2.48%
2,720,179
08/17/2026
53.66
54.65
53.34
53.37
-1.34%
3,204,302
08/14/2026
53.90
54.15
53.65
54.09
+0.40%
1,701,962
08/13/2026
52.68
54.17
52.68
53.88
+2.79%
2,036,774
08/12/2026
51.95
52.85
51.48
52.41
+0.15%
1,808,866
08/11/2026
51.83
52.50
51.69
52.33
-0.45%
1,821,649
08/10/2026
52.15
53.18
52.01
52.57
+0.32%
2,521,433
08/07/2026
51.47
52.74
51.36
52.40
+1.30%
1,552,131
08/06/2026
52.34
52.60
51.17
51.73
-0.49%
1,947,344
08/05/2026
51.71
52.26
51.11
51.99
+0.92%
2,289,843
08/04/2026
50.50
51.65
49.96
51.51
+1.05%
2,355,369
08/03/2026
50.93
52.20
50.66
50.98
+1.22%
3,564,942
07/31/2026
50.07
51.21
49.87
50.36
-0.12%
4,747,606
07/30/2026
50.54
50.76
49.24
50.42
-1.98%
2,764,454
07/29/2026
50.45
52.57
50.41
51.44
+0.89%
4,385,913
07/28/2026
50.58
51.57
50.21
50.99
+1.82%
5,373,530
07/27/2026
50.24
50.92
49.91
50.08
+1.30%
4,139,018
07/24/2026
49.89
50.59
49.30
49.43
-0.46%
3,179,824
07/23/2026
50.96
51.06
49.17
49.66
-3.52%
3,327,390
07/22/2026
52.47
52.70
51.06
51.47
-0.63%
2,016,168
07/21/2026
51.13
52.05
50.97
51.80
+0.21%
2,682,875
07/20/2026
51.37
52.15
50.63
51.69
+1.04%
3,746,699
07/17/2026
52.98
53.53
50.91
51.16
-2.27%
3,929,075
07/16/2026
50.88
52.41
50.72
52.34
+3.89%
3,453,013
07/15/2026
52.10
52.14
50.02
50.38
-3.65%
3,546,303
07/14/2026
52.82
53.16
52.26
52.29
-1.67%
2,670,024
07/13/2026
52.50
53.49
52.49
53.18
+2.48%
4,375,401
07/10/2026
51.33
52.37
50.90
51.90
+1.77%
3,391,720
07/09/2026
50.41
51.04
49.59
51.00
-0.06%
3,685,025
07/08/2026
51.48
51.99
50.83
51.03
-1.24%
2,889,088
07/07/2026
52.38
53.31
51.66
51.67
+0.85%
3,031,312
07/06/2026
51.79
52.16
50.25
51.23
-2.25%
3,126,758
07/06/2026
$0.48 Dividend
07/02/2026
52.34
52.83
51.53
52.41
+1.02%
4,517,630
07/01/2026
50.07
51.90
50.07
51.88
+4.94%
5,550,651
06/30/2026
50.60
50.77
48.92
49.44
-3.15%
4,158,577
06/29/2026
50.14
51.38
49.95
51.05
+1.98%
5,179,906
06/26/2026
48.05
50.18
47.80
50.06
+5.58%
7,237,833