McCormick & Company, IncorporatedMKCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $66.11 | $66.26 | $65.07 | $65.44 | 2.30M |
| 12/1/2025 | $67.11 | $67.40 | $66.16 | $66.40 | 2.59M |
| 11/28/2025 | $67.12 | $67.71 | $66.90 | $67.48 | 800,400 |
| 11/26/2025 | $66.93 | $67.61 | $66.80 | $67.30 | 1.61M |
| 11/25/2025 | $66.99 | $68.16 | $66.64 | $67.15 | 1.99M |
| 11/24/2025 | $67.76 | $67.98 | $66.91 | $66.92 | 3.94M |
| 11/21/2025 | $67.72 | $68.88 | $67.65 | $68.16 | 2.94M |
| 11/20/2025 | $66.89 | $67.67 | $66.50 | $67.48 | 2.29M |
| 11/19/2025 | $65.70 | $67.13 | $65.36 | $66.74 | 3.26M |
| 11/18/2025 | $64.84 | $65.22 | $64.15 | $65.10 | 3.40M |
| 11/17/2025 | $65.77 | $66.32 | $64.20 | $64.57 | 2.75M |
| 11/14/2025 | $66.22 | $66.63 | $65.07 | $65.33 | 2.43M |
| 11/13/2025 | $65.56 | $66.74 | $65.56 | $66.10 | 2.48M |
| 11/12/2025 | $65.89 | $66.39 | $65.53 | $65.88 | 2.39M |
| 11/11/2025 | $64.59 | $65.86 | $64.59 | $65.71 | 3.17M |
| 11/10/2025 | $65.04 | $65.05 | $64.24 | $64.31 | 1.54M |
| 11/7/2025 | $64.42 | $65.57 | $64.11 | $65.04 | 1.66M |
| 11/6/2025 | $64.30 | $64.98 | $63.44 | $64.05 | 2.16M |
| 11/5/2025 | $63.90 | $65.36 | $63.57 | $64.56 | 2.04M |
| 11/4/2025 | $63.96 | $64.16 | $63.42 | $64.02 | 1.71M |
| 11/3/2025 | $63.80 | $64.49 | $63.19 | $63.84 | 2.20M |
| 10/31/2025 | $63.70 | $64.48 | $63.15 | $64.16 | 3.24M |
| 10/30/2025 | $63.83 | $64.79 | $63.71 | $64.11 | 2.35M |
| 10/29/2025 | $65.35 | $65.44 | $63.64 | $63.83 | 2.67M |
| 10/28/2025 | $66.70 | $66.77 | $65.89 | $66.01 | 2.61M |
| 10/27/2025 | $66.97 | $67.22 | $66.28 | $67.13 | 1.81M |
| 10/24/2025 | $67.43 | $67.90 | $66.81 | $66.85 | 1.57M |
| 10/23/2025 | $68.36 | $68.56 | $66.96 | $67.37 | 2.57M |
| 10/22/2025 | $67.08 | $68.94 | $66.92 | $68.58 | 3.12M |
| 10/21/2025 | $67.79 | $67.81 | $66.85 | $66.91 | 2.11M |
| 10/20/2025 | $67.54 | $67.91 | $67.33 | $67.75 | 1.74M |
| 10/17/2025 | $67.00 | $67.61 | $66.35 | $67.54 | 1.92M |
| 10/16/2025 | $65.51 | $66.92 | $65.40 | $66.60 | 2.77M |
| 10/15/2025 | $65.52 | $66.17 | $64.83 | $65.30 | 2.06M |
| 10/14/2025 | $64.65 | $65.88 | $64.09 | $65.80 | 2.43M |