McCormick & Company, IncorporatedMKCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $70.67 | $70.75 | $68.84 | $69.90 | 1.99M |
| 2/27/2026 | $69.31 | $71.33 | $69.22 | $71.04 | 3.76M |
| 2/26/2026 | $69.46 | $70.13 | $68.58 | $69.26 | 1.95M |
| 2/25/2026 | $69.68 | $70.00 | $68.26 | $69.03 | 2.34M |
| 2/24/2026 | $69.61 | $70.48 | $69.37 | $70.00 | 1.51M |
| 2/23/2026 | $67.91 | $69.91 | $67.53 | $69.53 | 2.97M |
| 2/20/2026 | $68.96 | $69.40 | $68.19 | $68.50 | 3.80M |
| 2/19/2026 | $70.13 | $70.68 | $68.41 | $68.49 | 3.20M |
| 2/18/2026 | $69.69 | $70.26 | $69.36 | $70.02 | 2.94M |
| 2/17/2026 | $71.51 | $71.83 | $67.77 | $69.19 | 4.16M |
| 2/13/2026 | $71.63 | $72.41 | $70.81 | $71.49 | 4.08M |
| 2/12/2026 | $70.53 | $72.15 | $70.16 | $71.65 | 3.87M |
| 2/11/2026 | $68.76 | $70.59 | $68.31 | $70.53 | 3.10M |
| 2/10/2026 | $67.92 | $69.06 | $67.55 | $68.96 | 4.76M |
| 2/9/2026 | $67.49 | $68.24 | $66.66 | $67.83 | 2.42M |
| 2/6/2026 | $66.77 | $68.36 | $66.60 | $67.42 | 3.56M |
| 2/5/2026 | $67.00 | $67.34 | $65.78 | $66.98 | 4.39M |
| 2/4/2026 | $63.74 | $66.60 | $63.74 | $66.58 | 5.35M |
| 2/3/2026 | $60.26 | $63.35 | $60.15 | $63.29 | 4.67M |
| 2/2/2026 | $61.82 | $62.02 | $60.74 | $61.10 | 4.06M |
| 1/30/2026 | $61.17 | $61.93 | $60.80 | $61.83 | 4.94M |
| 1/29/2026 | $61.86 | $62.31 | $61.15 | $61.32 | 2.74M |
| 1/28/2026 | $63.30 | $63.62 | $61.45 | $61.86 | 4.10M |
| 1/27/2026 | $60.82 | $63.43 | $60.53 | $63.41 | 6.23M |
| 1/26/2026 | $61.25 | $61.80 | $60.79 | $60.97 | 4.27M |
| 1/23/2026 | $61.02 | $61.68 | $59.62 | $60.79 | 6.50M |
| 1/22/2026 | $63.29 | $65.72 | $60.59 | $61.20 | 17.06M |
| 1/21/2026 | $67.58 | $67.65 | $65.72 | $66.56 | 6.75M |
| 1/20/2026 | $67.04 | $67.97 | $66.55 | $67.83 | 5.55M |
| 1/16/2026 | $68.21 | $68.35 | $66.92 | $67.04 | 4.08M |
| 1/15/2026 | $68.72 | $68.78 | $67.78 | $68.70 | 2.77M |
| 1/14/2026 | $67.43 | $68.62 | $67.30 | $68.57 | 4.35M |
| 1/13/2026 | $66.80 | $67.64 | $66.40 | $67.42 | 4.28M |
| 1/12/2026 | $67.56 | $67.64 | $66.30 | $66.84 | 3.14M |
| 1/9/2026 | $67.28 | $68.31 | $66.74 | $67.72 | 2.74M |
| 1/8/2026 | $65.10 | $67.52 | $65.10 | $67.13 | 2.04M |
| 1/7/2026 | $66.38 | $66.83 | $64.92 | $65.37 | 3.50M |
| 1/6/2026 | $65.36 | $66.56 | $65.00 | $66.35 | 2.93M |
| 1/5/2026 | $66.76 | $67.10 | $65.35 | $65.68 | 3.77M |
| 1/2/2026 | $68.24 | $68.38 | $67.12 | $67.28 | 2.45M |
| 12/31/2025 | $68.35 | $68.77 | $68.08 | $68.11 | 1.68M |
| 12/30/2025 | $69.08 | $69.75 | $68.40 | $68.48 | 2.17M |
| 12/29/2025 | $68.49 | $69.26 | $68.39 | $69.14 | 2.54M |
| 12/26/2025 | $68.97 | $69.19 | $68.51 | $68.93 | 1.54M |
| 12/24/2025 | $68.91 | $69.08 | $68.14 | $68.88 | 921,100 |
| 12/23/2025 | $68.92 | $69.17 | $68.21 | $68.90 | 2.62M |
| 12/22/2025 | $68.00 | $68.95 | $67.82 | $68.92 | 2.65M |
| 12/19/2025 | $68.20 | $69.14 | $67.99 | $68.58 | 4.36M |
| 12/18/2025 | $68.62 | $69.16 | $68.34 | $68.46 | 4.47M |
| 12/17/2025 | $68.33 | $69.46 | $68.33 | $68.65 | 4.60M |
| 12/16/2025 | $68.57 | $68.97 | $67.67 | $68.27 | 3.46M |
| 12/15/2025 | $67.73 | $68.67 | $67.57 | $68.45 | 2.82M |
| 12/12/2025 | $66.25 | $67.10 | $66.10 | $66.80 | 2.96M |
| 12/11/2025 | $64.40 | $66.50 | $64.36 | $65.94 | 3.13M |
| 12/10/2025 | $63.53 | $64.35 | $63.31 | $64.31 | 1.88M |
| 12/9/2025 | $63.78 | $64.25 | $62.90 | $63.48 | 2.10M |
| 12/8/2025 | $63.20 | $63.74 | $62.64 | $63.60 | 1.91M |
| 12/5/2025 | $63.44 | $63.87 | $63.11 | $63.30 | 2.39M |
| 12/4/2025 | $64.55 | $64.65 | $63.14 | $63.44 | 2.22M |
| 12/3/2025 | $65.83 | $66.06 | $64.04 | $64.12 | 2.32M |