McCormick & Co (MKC)

Last Price44.68

Change-0.42 (-0.93%)

NYSE · Last Trade: Oct 13th, 10:31 AM EDT

Historical Prices For McCormick & Co (MKC)

Date Range:

2026-07-13 - 2026-10-13

Date	Open	High	Low	Close	Volume	Adjusted Close
10/12/2026	44.89	45.82	44.55	45.58	4,132,638	45.10
10/09/2026	45.88	45.92	44.61	44.81	3,365,866	44.34
10/08/2026	45.41	46.11	45.10	45.94	6,154,147	45.46
10/07/2026	45.74	46.22	45.19	45.25	4,117,747	44.77
10/06/2026	45.75	46.17	45.16	45.40	4,103,382	44.92
10/05/2026	44.76	45.68	43.88	45.54	4,345,075	45.06
10/02/2026	43.52	45.03	43.25	44.67	5,455,907	44.20
10/01/2026	46.80	46.94	43.94	44.14	8,975,944	43.68
9/30/2026	49.00	49.10	46.25	46.40	5,653,097	45.91
9/29/2026	48.14	48.67	47.96	48.40	3,349,869	47.89
9/28/2026	47.83	48.66	47.62	48.46	3,166,336	47.95
9/25/2026	47.62	48.05	47.35	47.94	2,687,497	47.44
9/24/2026	49.46	49.50	47.76	47.82	2,596,774	47.32
9/23/2026	49.48	49.77	48.51	49.09	2,696,766	48.57
9/22/2026	49.57	49.59	49.09	49.42	2,359,808	48.90
9/21/2026	48.77	49.47	48.56	48.89	3,560,614	48.38
9/18/2026	49.08	49.54	48.70	48.72	10,030,273	48.21
9/17/2026	50.46	50.50	49.70	49.70	2,754,976	49.18
9/16/2026	49.81	51.30	49.79	50.06	2,808,773	49.53
9/15/2026	49.97	50.43	49.55	49.86	3,418,386	49.33
9/14/2026	51.75	52.84	50.22	50.39	3,981,993	49.86
9/11/2026	51.31	51.70	50.70	51.32	3,128,576	50.78
9/10/2026	51.61	51.84	50.82	51.10	2,933,790	50.56
9/09/2026	51.51	51.83	51.12	51.48	2,193,140	50.94
9/08/2026	51.94	52.41	51.02	51.90	2,715,867	51.35
9/04/2026	52.00	52.76	51.51	52.08	2,804,372	51.53
9/03/2026	53.40	53.62	52.20	52.58	2,430,049	52.03
9/02/2026	54.34	54.78	53.60	53.80	1,855,815	53.23
9/01/2026	54.50	55.19	54.13	54.26	2,373,425	53.69
8/31/2026	54.63	54.94	53.61	54.22	3,367,620	53.65
8/28/2026	54.76	55.66	54.76	55.33	2,002,628	54.75
8/27/2026	54.29	54.81	53.80	54.54	2,126,519	53.97
8/26/2026	54.22	55.24	53.80	55.10	2,976,546	54.52
8/25/2026	55.85	56.03	54.16	54.48	2,103,579	53.91
8/24/2026	55.66	56.40	55.58	56.20	1,922,396	55.61
8/21/2026	55.22	56.43	54.90	55.41	2,626,701	54.83
8/20/2026	55.86	56.87	54.85	55.22	2,885,879	54.64
8/19/2026	55.24	56.68	55.23	56.48	2,602,194	55.89
8/18/2026	54.79	56.07	54.50	55.28	2,720,148	54.70
8/17/2026	54.23	55.23	53.91	53.94	3,204,299	53.37
8/14/2026	54.47	54.73	54.23	54.67	1,701,962	54.09
8/13/2026	53.24	54.75	53.24	54.45	2,036,621	53.88
8/12/2026	52.50	53.41	52.03	52.97	1,808,865	52.41
8/11/2026	52.38	53.06	52.24	52.89	1,821,332	52.33
8/10/2026	52.70	53.75	52.56	53.13	2,521,337	52.57
8/07/2026	52.02	53.30	51.91	52.96	1,552,131	52.40
8/06/2026	52.90	53.16	51.71	52.28	1,947,337	51.73
8/05/2026	52.26	52.82	51.66	52.54	2,291,082	51.99
8/04/2026	51.04	52.20	50.49	52.06	2,355,102	51.51
8/03/2026	51.47	52.76	51.20	51.52	3,564,929	50.98
7/31/2026	50.60	51.75	50.40	50.90	4,747,606	50.36
7/30/2026	51.08	51.30	49.76	50.96	2,764,423	50.42
7/29/2026	50.99	53.13	50.95	51.99	4,387,627	51.44
7/28/2026	51.12	52.12	50.74	51.53	5,381,802	50.99
7/27/2026	50.77	51.46	50.44	50.61	4,138,903	50.08
7/24/2026	50.42	51.13	49.82	49.96	3,179,824	49.43
7/23/2026	51.50	51.60	49.69	50.19	3,327,725	49.66
7/22/2026	53.03	53.26	51.60	52.02	2,016,096	51.47
7/21/2026	51.67	52.60	51.51	52.35	2,682,874	51.80
7/20/2026	51.92	52.71	51.17	52.24	3,746,696	51.69
7/17/2026	53.54	54.10	51.45	51.70	3,929,098	51.16
7/16/2026	51.42	52.97	51.26	52.90	3,453,212	52.34
7/15/2026	52.65	52.69	50.55	50.92	3,546,301	50.38
7/14/2026	53.38	53.73	52.82	52.85	2,669,771	52.29
7/13/2026	53.06	54.05	53.05	53.75	4,375,401	53.18