McCormick & (MKC) Historical Stock Price Data | Complete Trading History - Stocknear

McCormick &

NYSE: MKC · Real-Time Price · USD
65.71
1.09 (1.69%)
At close: Sep 26, 2025, 3:59 PM
65.78
0.11%
After-hours: Sep 26, 2025, 06:58 PM EDT

MKC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 64.81 65.72 64.65 65.70 65.70 1.67% 2,349,070
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
Sep 5, 2025 70.27 71.63 70.20 70.91 70.91 1.11% 2,584,000
Sep 4, 2025 70.19 70.58 69.78 70.13 70.13 0.42% 1,765,891
Sep 3, 2025 68.94 69.90 68.55 69.84 69.84 1.51% 1,825,900
Sep 2, 2025 70.38 70.85 68.38 68.80 68.80 -2.23% 2,469,600
Aug 29, 2025 69.99 70.70 69.72 70.37 70.37 0.73% 2,466,022