McCormick & (MKC)
81.46
-0.17 (-0.21%)
At close: Mar 28, 2025, 3:59 PM
81.45
-0.01%
After-hours: Mar 28, 2025, 05:32 PM EDT
MKC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.00 | 82.20 | 81.00 | 81.46 | -0.17 | -0.21% | 1,493,614 |
| Mar 27, 2025 | 80.07 | 82.08 | 79.83 | 81.63 | 0.76 | 0.94% | 1,906,044 |
| Mar 26, 2025 | 80.36 | 81.39 | 79.67 | 80.87 | 0.64 | 0.80% | 2,775,747 |
| Mar 25, 2025 | 76.20 | 81.49 | 76.11 | 80.23 | -0.11 | -0.14% | 6,273,412 |
| Mar 24, 2025 | 79.50 | 80.79 | 78.76 | 80.34 | 0.17 | 0.21% | 2,672,820 |
| Mar 21, 2025 | 80.58 | 81.25 | 79.85 | 80.17 | -0.53 | -0.66% | 3,781,005 |
| Mar 20, 2025 | 81.51 | 81.53 | 80.11 | 80.70 | -0.64 | -0.79% | 1,680,000 |
| Mar 19, 2025 | 80.53 | 81.50 | 80.08 | 81.34 | 0.04 | 0.05% | 2,499,500 |
| Mar 18, 2025 | 81.76 | 82.07 | 81.02 | 81.30 | -0.56 | -0.68% | 1,496,400 |
| Mar 17, 2025 | 80.34 | 82.23 | 80.22 | 81.86 | 1.53 | 1.90% | 1,465,434 |
| Mar 14, 2025 | 80.20 | 80.66 | 79.70 | 80.33 | -0.40 | -0.50% | 2,158,504 |
| Mar 13, 2025 | 81.93 | 81.93 | 80.14 | 80.73 | -0.82 | -1.01% | 2,232,619 |
| Mar 12, 2025 | 82.12 | 82.59 | 81.12 | 81.55 | -1.63 | -1.96% | 2,560,025 |
| Mar 11, 2025 | 83.92 | 84.38 | 82.19 | 83.18 | -1.01 | -1.20% | 3,014,677 |
| Mar 10, 2025 | 83.24 | 86.24 | 83.16 | 84.19 | 1.57 | 1.90% | 4,392,343 |
| Mar 7, 2025 | 81.82 | 83.89 | 81.37 | 82.62 | 0.77 | 0.94% | 3,604,100 |
| Mar 6, 2025 | 82.84 | 82.89 | 81.26 | 81.85 | -0.88 | -1.06% | 1,762,500 |
| Mar 5, 2025 | 82.01 | 83.64 | 81.94 | 82.73 | 0.37 | 0.45% | 1,940,800 |
| Mar 4, 2025 | 85.12 | 85.78 | 82.34 | 82.36 | -2.37 | -2.80% | 2,505,800 |
| Mar 3, 2025 | 82.79 | 84.78 | 82.38 | 84.73 | 2.12 | 2.57% | 2,235,840 |
| Feb 28, 2025 | 82.76 | 83.36 | 81.35 | 82.61 | 0.97 | 1.19% | 2,088,343 |
| Feb 27, 2025 | 79.81 | 81.89 | 79.44 | 81.64 | 1.48 | 1.85% | 2,370,760 |
| Feb 26, 2025 | 82.29 | 83.22 | 79.72 | 80.16 | -2.64 | -3.19% | 2,140,900 |
| Feb 25, 2025 | 81.72 | 83.44 | 81.72 | 82.80 | 1.58 | 1.95% | 2,496,937 |
| Feb 24, 2025 | 79.93 | 82.52 | 79.43 | 81.22 | 1.08 | 1.35% | 3,179,708 |
| Feb 21, 2025 | 79.24 | 80.36 | 78.85 | 80.14 | 0.93 | 1.17% | 2,089,746 |
| Feb 20, 2025 | 78.28 | 79.35 | 78.19 | 79.21 | 0.55 | 0.70% | 1,402,114 |
| Feb 19, 2025 | 76.08 | 78.71 | 76.03 | 78.66 | 2.74 | 3.61% | 2,627,700 |
| Feb 18, 2025 | 76.62 | 76.85 | 75.66 | 75.92 | -1.04 | -1.35% | 1,421,638 |
| Feb 14, 2025 | 77.72 | 78.50 | 76.94 | 76.96 | -0.55 | -0.71% | 1,334,100 |
| Feb 13, 2025 | 77.02 | 77.59 | 76.47 | 77.51 | 0.65 | 0.85% | 1,301,349 |
| Feb 12, 2025 | 75.99 | 77.15 | 75.66 | 76.86 | -0.34 | -0.44% | 1,435,400 |
| Feb 11, 2025 | 76.64 | 77.29 | 75.66 | 77.20 | 0.53 | 0.69% | 1,839,828 |
| Feb 10, 2025 | 78.34 | 78.34 | 76.24 | 76.67 | -1.68 | -2.14% | 2,028,400 |
| Feb 7, 2025 | 77.46 | 78.46 | 77.15 | 78.35 | 1.04 | 1.35% | 1,310,724 |
| Feb 6, 2025 | 77.61 | 77.72 | 76.94 | 77.31 | 0.51 | 0.66% | 1,148,634 |
| Feb 5, 2025 | 76.56 | 77.03 | 76.19 | 76.80 | -0.08 | -0.10% | 1,452,200 |
| Feb 4, 2025 | 77.74 | 77.74 | 76.26 | 76.88 | -1.15 | -1.47% | 1,569,800 |
| Feb 3, 2025 | 77.20 | 78.27 | 76.51 | 78.03 | 0.80 | 1.04% | 1,905,243 |
| Jan 31, 2025 | 77.20 | 77.98 | 76.94 | 77.23 | -0.55 | -0.71% | 1,462,100 |
| Jan 30, 2025 | 77.36 | 78.00 | 76.94 | 77.78 | 0.85 | 1.10% | 1,278,900 |
| Jan 29, 2025 | 76.80 | 77.77 | 76.54 | 76.93 | 0.24 | 0.31% | 1,816,800 |
| Jan 28, 2025 | 76.98 | 78.12 | 76.49 | 76.69 | -0.26 | -0.34% | 1,984,500 |
| Jan 27, 2025 | 75.93 | 77.45 | 75.26 | 76.95 | 2.06 | 2.75% | 4,330,500 |
| Jan 24, 2025 | 74.10 | 75.34 | 74.10 | 74.89 | 0.13 | 0.17% | 2,648,204 |
| Jan 23, 2025 | 72.50 | 76.26 | 72.50 | 74.76 | 1.52 | 2.08% | 3,567,800 |
| Jan 22, 2025 | 74.42 | 74.52 | 73.14 | 73.24 | -1.01 | -1.36% | 2,036,406 |
| Jan 21, 2025 | 73.35 | 75.05 | 73.17 | 74.25 | 0.94 | 1.28% | 3,576,586 |
| Jan 17, 2025 | 73.72 | 73.90 | 73.01 | 73.31 | -0.31 | -0.42% | 1,845,006 |
| Jan 16, 2025 | 71.53 | 73.76 | 71.47 | 73.62 | 1.84 | 2.56% | 1,290,846 |