Want to see MKC full AI Analyst Report?
McCormick & Company (MKC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.76 | 47.97 | 47.10 | 47.29 | 47.29 | +1.05% | 4,298,827 | 1.31 |
| Oct 29, 2026 | 46.42 | 46.87 | 46.23 | 46.80 | 46.80 | +1.61% | 2,351,642 | 0.71 |
| Oct 28, 2026 | 46.45 | 46.66 | 45.40 | 46.06 | 46.06 | -2.99% | 4,433,650 | 1.34 |
| Oct 27, 2026 | 48.00 | 48.00 | 47.28 | 47.48 | 47.48 | -1.02% | 2,116,211 | 0.64 |
| Oct 26, 2026 | 48.12 | 48.48 | 47.69 | 47.97 | 47.97 | -0.31% | 2,928,987 | 0.88 |
| Oct 23, 2026 | 48.66 | 49.05 | 47.53 | 48.12 | 48.12 | -1.21% | 3,044,909 | 0.90 |
| Oct 22, 2026 | 46.69 | 48.71 | 46.50 | 48.71 | 48.71 | +5.16% | 4,702,701 | 1.40 |
| Oct 21, 2026 | 47.50 | 47.56 | 46.01 | 46.32 | 46.32 | -2.59% | 4,049,164 | 1.21 |
| Oct 20, 2026 | 46.40 | 47.68 | 46.16 | 47.55 | 47.55 | +3.69% | 3,472,939 | 1.04 |
| Oct 19, 2026 | 45.99 | 46.21 | 45.68 | 45.86 | 45.86 | -1.06% | 3,286,315 | 0.99 |
| Oct 16, 2026 | 46.29 | 46.68 | 45.80 | 46.35 | 46.35 | +1.40% | 6,231,498 | 1.91 |
| Oct 15, 2026 | 45.94 | 46.84 | 45.60 | 45.71 | 45.71 | +2.03% | 5,303,872 | 1.63 |
| Oct 14, 2026 | 44.80 | 44.99 | 44.09 | 44.80 | 44.80 | +0.36% | 3,953,797 | 1.22 |
| Oct 13, 2026 | 45.45 | 45.54 | 44.33 | 44.64 | 44.64 | -1.02% | 3,822,016 | 1.18 |
| Oct 12, 2026 | 44.89 | 45.82 | 44.56 | 45.58 | 45.10 | +1.72% | 4,132,823 | 1.28 |
| Oct 09, 2026 | 45.88 | 45.93 | 44.61 | 44.81 | 44.34 | -2.46% | 3,365,863 | 1.05 |
| Oct 08, 2026 | 45.41 | 46.11 | 45.10 | 45.94 | 45.46 | +1.53% | 6,154,157 | 1.93 |
| Oct 07, 2026 | 45.74 | 46.22 | 45.19 | 45.25 | 44.77 | -0.33% | 4,117,974 | 1.30 |
| Oct 06, 2026 | 45.75 | 46.17 | 45.16 | 45.40 | 44.92 | -0.31% | 4,103,439 | 1.29 |
| Oct 05, 2026 | 44.76 | 45.68 | 43.88 | 45.54 | 45.06 | +1.95% | 4,345,292 | 1.38 |
| Oct 02, 2026 | 43.52 | 45.03 | 43.25 | 44.67 | 44.20 | +1.20% | 5,455,904 | 1.75 |
| Oct 01, 2026 | 46.80 | 46.94 | 43.94 | 44.14 | 43.68 | -4.87% | 8,926,448 | 2.96 |
| Sep 30, 2026 | 49.00 | 49.20 | 46.25 | 46.40 | 45.91 | -4.13% | 5,687,434 | 1.94 |
| Sep 29, 2026 | 48.14 | 48.68 | 47.96 | 48.40 | 47.89 | -0.12% | 3,349,941 | 1.14 |
| Sep 28, 2026 | 47.83 | 48.66 | 47.62 | 48.46 | 47.95 | +1.08% | 3,166,450 | 1.06 |
| Sep 25, 2026 | 47.62 | 48.05 | 47.36 | 47.94 | 47.44 | +0.25% | 2,687,493 | 0.89 |
| Sep 24, 2026 | 49.46 | 49.50 | 47.76 | 47.82 | 47.32 | -2.59% | 2,596,860 | 0.85 |
| Sep 23, 2026 | 49.48 | 49.77 | 48.51 | 49.09 | 48.57 | -0.67% | 2,696,769 | 0.86 |
| Sep 22, 2026 | 49.57 | 49.59 | 49.09 | 49.42 | 48.90 | +1.08% | 2,359,946 | 0.73 |
| Sep 21, 2026 | 48.77 | 49.47 | 48.56 | 48.89 | 48.38 | +0.35% | 3,560,640 | 1.07 |
| Sep 18, 2026 | 49.08 | 49.54 | 48.70 | 48.72 | 48.21 | -1.97% | 10,030,270 | 3.07 |
| Sep 17, 2026 | 50.46 | 50.50 | 49.70 | 49.70 | 49.18 | -0.72% | 2,754,984 | 0.83 |
| Sep 16, 2026 | 49.81 | 51.30 | 49.79 | 50.06 | 49.53 | +0.40% | 2,808,782 | 0.86 |
| Sep 15, 2026 | 49.97 | 50.43 | 49.55 | 49.86 | 49.33 | -1.05% | 3,418,364 | 0.99 |
| Sep 14, 2026 | 51.75 | 52.85 | 50.22 | 50.39 | 49.86 | -1.81% | 3,982,120 | 1.15 |
| Sep 11, 2026 | 51.31 | 51.71 | 50.70 | 51.32 | 50.78 | +0.43% | 3,128,576 | 0.90 |
| Sep 10, 2026 | 51.61 | 51.85 | 50.82 | 51.10 | 50.56 | -0.74% | 2,933,791 | 0.84 |
| Sep 09, 2026 | 51.51 | 51.83 | 51.12 | 51.48 | 50.94 | -0.81% | 2,193,140 | 0.63 |
| Sep 08, 2026 | 51.94 | 52.41 | 51.02 | 51.90 | 51.35 | -0.35% | 2,715,915 | 0.77 |
| Sep 07, 2026 | 52.00 | 52.76 | 51.51 | 52.08 | 51.53 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.00 | 52.76 | 51.51 | 52.08 | 51.53 | -0.95% | 2,804,371 | 0.78 |
| Sep 03, 2026 | 53.40 | 53.62 | 52.20 | 52.58 | 52.03 | -2.27% | 2,430,287 | 0.67 |
| Sep 02, 2026 | 54.34 | 54.79 | 53.60 | 53.80 | 53.23 | -0.85% | 1,855,871 | 0.51 |
| Sep 01, 2026 | 54.50 | 55.19 | 54.13 | 54.26 | 53.69 | +0.07% | 2,373,455 | 0.65 |
| Aug 31, 2026 | 54.63 | 54.94 | 53.61 | 54.22 | 53.65 | -2.01% | 3,365,006 | 0.92 |
| Aug 28, 2026 | 54.76 | 55.66 | 54.76 | 55.33 | 54.75 | +1.45% | 2,002,625 | 0.54 |
| Aug 27, 2026 | 54.29 | 54.81 | 53.80 | 54.54 | 53.97 | -1.02% | 2,126,543 | 0.57 |
| Aug 26, 2026 | 54.22 | 55.25 | 53.80 | 55.10 | 54.52 | +1.14% | 2,976,548 | 0.78 |
| Aug 25, 2026 | 55.85 | 56.03 | 54.16 | 54.48 | 53.91 | -3.06% | 2,103,600 | 0.55 |
| Aug 24, 2026 | 55.66 | 56.40 | 55.58 | 56.20 | 55.61 | +1.43% | 1,922,626 | 0.50 |