McCormick & (MKC)
NYSE: MKC
· Real-Time Price · USD
70.13
0.30 (0.42%)
At close: Sep 04, 2025, 3:59 PM
70.57
0.63%
Pre-market: Sep 05, 2025, 07:12 AM EDT
MKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 70.19 | 70.58 | 69.78 | 70.13 | 70.13 | 0.42% | 1,722,458 |
| 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 |
| Aug 28, 2025 | 70.68 | 70.77 | 68.69 | 69.86 | 69.86 | -1.16% | 3,423,232 |
| Aug 27, 2025 | 70.11 | 70.74 | 69.80 | 70.68 | 70.68 | 0.50% | 1,965,500 |
| Aug 26, 2025 | 70.46 | 70.97 | 70.08 | 70.33 | 70.33 | -0.33% | 2,857,700 |
| Aug 25, 2025 | 71.90 | 71.90 | 70.41 | 70.56 | 70.56 | -2.35% | 2,140,778 |
| Aug 22, 2025 | 71.79 | 72.58 | 71.21 | 72.26 | 72.26 | 1.67% | 3,163,712 |
| Aug 21, 2025 | 69.78 | 71.19 | 69.78 | 71.07 | 71.07 | 1.70% | 3,272,000 |
| Aug 20, 2025 | 70.70 | 70.97 | 69.22 | 69.88 | 69.88 | 1.20% | 2,446,700 |
| Aug 19, 2025 | 68.92 | 69.81 | 68.56 | 69.05 | 69.05 | 0.94% | 2,575,908 |
| Aug 18, 2025 | 69.70 | 69.77 | 68.23 | 68.41 | 68.41 | -1.85% | 3,287,376 |
| Aug 15, 2025 | 70.47 | 70.47 | 69.58 | 69.70 | 69.70 | -0.70% | 1,709,881 |
| Aug 14, 2025 | 70.43 | 70.43 | 69.58 | 70.19 | 70.19 | -0.61% | 1,959,000 |
| 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 |