McCormick & (MKC)
NYSE: MKC
· Real-Time Price · USD
70.21
-0.41 (-0.58%)
At close: Aug 14, 2025, 3:59 PM
70.19
-0.03%
Pre-market: Aug 15, 2025, 05:58 AM EDT
MKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.43 | 70.43 | 69.58 | 70.19 | 70.19 | -0.61% | 1,958,663 |
| Aug 13, 2025 | 68.88 | 70.86 | 68.42 | 70.62 | 70.62 | 2.21% | 2,934,207 |
| Aug 12, 2025 | 69.35 | 69.77 | 68.42 | 69.09 | 69.09 | -0.90% | 2,359,600 |
| Aug 11, 2025 | 70.65 | 70.65 | 69.16 | 69.72 | 69.72 | -0.85% | 1,873,630 |
| Aug 8, 2025 | 70.24 | 70.65 | 69.99 | 70.32 | 70.32 | 0.11% | 1,466,125 |
| Aug 7, 2025 | 69.70 | 70.49 | 69.13 | 70.24 | 70.24 | 1.17% | 2,236,023 |
| Aug 6, 2025 | 69.82 | 70.12 | 69.27 | 69.43 | 69.43 | -0.46% | 2,003,877 |
| Aug 5, 2025 | 70.32 | 70.60 | 69.74 | 69.75 | 69.75 | -0.56% | 1,906,545 |
| Aug 4, 2025 | 70.01 | 70.57 | 69.76 | 70.14 | 70.14 | -0.20% | 1,571,900 |
| Aug 1, 2025 | 70.99 | 71.27 | 69.84 | 70.28 | 70.28 | -0.50% | 1,401,909 |
| Jul 31, 2025 | 70.66 | 71.47 | 70.25 | 70.63 | 70.63 | -1.06% | 3,634,028 |
| Jul 30, 2025 | 72.68 | 72.94 | 71.08 | 71.39 | 71.39 | -1.95% | 1,680,100 |
| Jul 29, 2025 | 71.38 | 73.84 | 71.35 | 72.81 | 72.81 | 1.68% | 2,830,842 |
| Jul 28, 2025 | 71.17 | 72.72 | 70.90 | 71.61 | 71.61 | 0.06% | 2,137,100 |
| Jul 25, 2025 | 71.46 | 71.69 | 70.79 | 71.57 | 71.57 | 0.17% | 1,974,300 |
| Jul 24, 2025 | 72.24 | 72.66 | 71.34 | 71.45 | 71.45 | -1.33% | 2,022,422 |
| Jul 23, 2025 | 72.96 | 73.11 | 72.07 | 72.41 | 72.41 | -0.12% | 1,704,100 |
| Jul 22, 2025 | 70.75 | 72.62 | 70.56 | 72.50 | 72.50 | 2.49% | 2,017,200 |
| Jul 21, 2025 | 71.55 | 71.89 | 70.59 | 70.74 | 70.74 | -0.95% | 1,422,800 |
| Jul 18, 2025 | 71.75 | 72.11 | 71.36 | 71.42 | 71.42 | -0.42% | 1,423,017 |