Want to see MKC.V full AI Analyst Report?
McCormick & Company, Incorporated (MKC.V) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46.98 | 47.97 | 46.98 | 47.52 | 47.52 | +1.24% | 4,846 | 0.46 |
| Oct 29, 2026 | 46.75 | 46.94 | 46.27 | 46.94 | 46.94 | +1.93% | 2,088 | 0.20 |
| Oct 28, 2026 | 47.01 | 47.01 | 45.43 | 46.05 | 46.05 | -3.60% | 11,615 | 1.12 |
| Oct 27, 2026 | 47.42 | 48.61 | 47.39 | 47.77 | 47.77 | -1.08% | 7,853 | 0.76 |
| Oct 26, 2026 | 48.72 | 49.98 | 47.98 | 48.29 | 48.29 | -0.17% | 5,674 | 0.55 |
| Oct 23, 2026 | 48.59 | 49.99 | 47.75 | 48.37 | 48.37 | -1.73% | 10,449 | 1.03 |
| Oct 22, 2026 | 46.92 | 49.22 | 46.92 | 49.22 | 49.22 | +4.19% | 5,065 | 0.50 |
| Oct 21, 2026 | 48.24 | 48.24 | 47.15 | 47.24 | 47.24 | -1.54% | 1,693 | 0.16 |
| Oct 20, 2026 | 48.00 | 48.41 | 47.64 | 47.98 | 47.98 | +2.48% | 2,398 | 0.23 |
| Oct 19, 2026 | 46.32 | 47.57 | 46.32 | 46.82 | 46.82 | -0.13% | 2,147 | 0.21 |
| Oct 16, 2026 | 46.70 | 48.35 | 46.52 | 46.88 | 46.88 | -0.51% | 4,799 | 0.46 |
| Oct 15, 2026 | 47.12 | 47.12 | 46.97 | 47.12 | 47.12 | +2.17% | 1,482 | 0.14 |
| Oct 14, 2026 | 45.95 | 46.66 | 45.95 | 46.12 | 46.12 | +1.27% | 1,931 | 0.18 |
| Oct 13, 2026 | 46.42 | 48.01 | 45.54 | 45.54 | 45.54 | -1.62% | 2,801 | 0.27 |
| Oct 12, 2026 | 46.90 | 46.90 | 46.21 | 46.77 | 46.29 | +0.09% | 3,522 | 0.34 |
| Oct 09, 2026 | 46.20 | 46.74 | 46.00 | 46.73 | 46.25 | -2.12% | 3,812 | 0.37 |
| Oct 08, 2026 | 47.11 | 47.93 | 46.28 | 47.74 | 47.25 | +2.18% | 1,830 | 0.18 |
| Oct 07, 2026 | 46.21 | 47.14 | 46.21 | 46.72 | 46.24 | -0.19% | 3,424 | 0.33 |
| Oct 06, 2026 | 46.89 | 47.14 | 46.00 | 46.81 | 46.33 | +0.32% | 5,045 | 0.49 |
| Oct 05, 2026 | 45.73 | 47.75 | 45.41 | 46.66 | 46.18 | +0.95% | 11,501 | 1.14 |
| Oct 02, 2026 | 45.00 | 46.85 | 45.00 | 46.22 | 45.75 | +1.09% | 5,316 | 0.53 |
| Oct 01, 2026 | 46.42 | 46.60 | 45.50 | 45.72 | 45.25 | -4.63% | 8,009 | 0.80 |
| Sep 30, 2026 | 49.59 | 49.59 | 46.36 | 47.94 | 47.45 | -4.18% | 12,503 | 1.27 |
| Sep 29, 2026 | 49.40 | 50.03 | 49.20 | 50.03 | 49.52 | -0.56% | 1,234 | 0.13 |
| Sep 28, 2026 | 49.91 | 50.31 | 49.08 | 50.31 | 49.79 | +2.63% | 6,595 | 0.68 |
| Sep 25, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.52 | -0.91% | 1,150 | 0.12 |
| Sep 24, 2026 | 49.71 | 49.71 | 49.40 | 49.47 | 48.96 | -1.65% | 2,096 | 0.21 |
| Sep 23, 2026 | 50.00 | 50.32 | 49.66 | 50.30 | 49.78 | -0.40% | 6,806 | 0.69 |
| Sep 22, 2026 | 51.90 | 51.90 | 50.30 | 50.50 | 49.98 | +0.00% | 1,883 | 0.19 |
| Sep 21, 2026 | 50.30 | 51.06 | 50.21 | 50.50 | 49.98 | +2.39% | 3,675 | 0.37 |
| Sep 18, 2026 | 50.83 | 52.37 | 49.32 | 49.32 | 48.81 | -4.79% | 182,295 | 25.32 |
| Sep 17, 2026 | 51.79 | 53.94 | 51.79 | 51.80 | 51.27 | -1.15% | 4,135 | 0.56 |
| Sep 16, 2026 | 51.60 | 52.69 | 51.60 | 52.40 | 51.86 | +1.06% | 4,833 | 0.66 |
| Sep 15, 2026 | 52.50 | 54.19 | 51.85 | 51.85 | 51.32 | -1.26% | 3,597 | 0.49 |
| Sep 14, 2026 | 56.03 | 56.78 | 52.50 | 52.51 | 51.97 | -7.11% | 18,468 | 2.63 |
| Sep 11, 2026 | 57.60 | 59.99 | 55.84 | 56.53 | 55.95 | -2.70% | 37,028 | 5.71 |
| Sep 10, 2026 | 54.97 | 58.86 | 53.03 | 58.10 | 57.50 | +4.59% | 37,275 | 6.13 |
| Sep 09, 2026 | 51.05 | 58.70 | 51.05 | 55.55 | 54.98 | +5.63% | 72,307 | 14.61 |
| Sep 08, 2026 | 54.06 | 54.06 | 51.11 | 52.59 | 52.05 | +0.77% | 39,562 | 8.94 |
| Sep 07, 2026 | 53.01 | 53.01 | 51.17 | 52.19 | 51.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.01 | 53.01 | 51.17 | 52.19 | 51.65 | -0.95% | 3,615 | 0.81 |
| Sep 03, 2026 | 53.96 | 53.96 | 51.99 | 52.69 | 52.15 | -1.79% | 2,246 | 0.50 |
| Sep 02, 2026 | 54.36 | 54.36 | 53.65 | 53.65 | 53.10 | -0.67% | 1,137 | 0.25 |
| Sep 01, 2026 | 53.83 | 55.13 | 53.83 | 54.01 | 53.46 | -0.35% | 3,334 | 0.75 |
| Aug 31, 2026 | 54.90 | 54.93 | 53.69 | 54.20 | 53.64 | -1.20% | 5,580 | 1.27 |
| Aug 28, 2026 | 55.08 | 55.08 | 54.86 | 54.86 | 54.30 | +1.12% | 2,573 | 0.58 |
| Aug 27, 2026 | 54.10 | 54.33 | 53.94 | 54.25 | 53.69 | -0.91% | 7,523 | 1.71 |
| Aug 26, 2026 | 54.59 | 54.75 | 54.17 | 54.75 | 54.19 | -0.01% | 2,658 | 0.60 |
| Aug 25, 2026 | 55.93 | 55.93 | 53.87 | 54.76 | 54.20 | -1.09% | 4,125 | 0.93 |
| Aug 24, 2026 | 55.28 | 56.53 | 55.28 | 55.36 | 54.79 | -0.52% | 7,779 | 1.77 |
