NYSE - Delayed Quote
USD
McCormick & Company, Incorporated (MKC-V)
48.77
-1.32
(-2.64%)
At close: November 6 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
50.04
50.04
47.98
48.77
48.77
1,800
Nov 5, 2026
50.89
51.31
49.35
50.09
50.09
4,700
Nov 4, 2026
49.25
51.27
49.24
50.76
50.76
23,600
Nov 3, 2026
48.51
48.95
47.62
48.09
48.09
7,900
Nov 2, 2026
48.10
48.91
47.57
48.91
48.91
4,300
Oct 30, 2026
46.98
47.97
46.98
47.52
47.52
4,800
Oct 29, 2026
46.75
46.94
46.27
46.94
46.94
2,100
Oct 28, 2026
47.01
47.01
45.43
46.05
46.05
11,600
Oct 27, 2026
47.42
48.61
47.39
47.77
47.77
7,900
Oct 26, 2026
48.72
49.98
47.98
48.29
48.29
5,700
Oct 23, 2026
48.59
49.99
47.75
48.37
48.37
10,400
Oct 22, 2026
46.92
49.22
46.92
49.22
49.22
5,100
Oct 21, 2026
48.24
48.24
47.15
47.24
47.24
1,700
Oct 20, 2026
48.00
48.41
47.64
47.98
47.98
2,400
Oct 19, 2026
46.32
47.57
46.32
46.82
46.82
2,100
Oct 16, 2026
46.70
48.35
46.52
46.88
46.88
4,800
Oct 15, 2026
47.12
47.12
46.97
47.12
47.12
1,500
Oct 14, 2026
45.95
46.66
45.95
46.12
46.12
1,900
Oct 13, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
46.42
48.01
45.54
45.54
45.54
2,800
Oct 12, 2026
46.90
46.90
46.21
46.77
46.29
3,500
Oct 9, 2026
46.20
46.74
46.00
46.73
46.25
3,800
Oct 8, 2026
47.11
47.93
46.28
47.74
47.25
1,800
Oct 7, 2026
46.21
47.14
46.21
46.72
46.24
3,400
Oct 6, 2026
46.89
47.14
46.00
46.81
46.33
5,000
Oct 5, 2026
45.73
47.75
45.41
46.66
46.18
11,500
Oct 2, 2026
45.00
46.85
45.00
46.22
45.75
5,300
Oct 1, 2026
46.42
46.60
45.50
45.72
45.25
8,000
Sep 30, 2026
49.59
49.59
46.36
47.94
47.45
12,500
Sep 29, 2026
49.40
50.03
49.20
50.03
49.52
1,200
Sep 28, 2026
49.91
50.31
49.08
50.31
49.79
6,600
Sep 25, 2026
49.02
49.02
49.02
49.02
48.52
1,100
Sep 24, 2026
49.71
49.71
49.40
49.47
48.96
2,100
Sep 23, 2026
50.00
50.32
49.66
50.30
49.78
6,800
Sep 22, 2026
51.90
51.90
50.30
50.50
49.98
1,900
Sep 21, 2026
50.30
51.06
50.21
50.50
49.98
3,700
Sep 18, 2026
50.83
52.37
49.32
49.32
48.81
180,300
Sep 17, 2026
51.79
53.94
51.79
51.80
51.27
4,100
Sep 16, 2026
51.60
52.69
51.60
52.40
51.86
4,800
Sep 15, 2026
52.50
54.19
51.85
51.85
51.32
3,600
Sep 14, 2026
56.03
56.78
52.50
52.51
51.97
18,500
Sep 11, 2026
57.60
59.99
55.84
56.53
55.95
37,000
Sep 10, 2026
54.97
58.86
53.03
58.10
57.50
37,300
Sep 9, 2026
51.05
58.70
51.05
55.55
54.98
71,700
Sep 8, 2026
54.06
54.06
51.11
52.59
52.05
39,600
Sep 4, 2026
53.01
53.01
51.17
52.19
51.65
3,600
Sep 3, 2026
53.96
53.96
51.99
52.69
52.15
2,200
Sep 2, 2026
54.36
54.36
53.65
53.65
53.10
1,100
Sep 1, 2026
53.83
55.13
53.83
54.01
53.46
3,300
Aug 31, 2026
54.90
54.93
53.69
54.20
53.64
5,600
Aug 28, 2026
55.08
55.08
54.86
54.86
54.30
2,600
Aug 27, 2026
54.10
54.33
53.94
54.25
53.69
7,500
Aug 26, 2026
54.59
54.75
54.17
54.75
54.19
2,700
Aug 25, 2026
55.93
55.93
53.87
54.76
54.20
4,100
Aug 24, 2026
55.28
56.53
55.28
55.36
54.79
7,800
Aug 21, 2026
55.25
56.13
55.25
55.65
55.08
2,000
Aug 20, 2026
55.60
56.48
55.34
55.53
54.96
1,700
Aug 19, 2026
56.17
56.60
55.37
56.05
55.47
4,100
Aug 18, 2026
54.44
56.00
54.01
55.46
54.89
3,000
Aug 17, 2026
54.76
55.63
54.30
54.30
53.74
3,800
Aug 14, 2026
54.35
54.55
54.17
54.38
53.82
5,300
Aug 13, 2026
52.42
54.71
52.42
54.01
53.46
5,200
Aug 12, 2026
52.52
53.18
52.52
52.88
52.34
1,500
Aug 11, 2026
52.00
53.69
52.00
52.98
52.44
2,700
Aug 10, 2026
53.00
53.41
52.19
52.19
51.65
1,500
Aug 7, 2026
52.33
52.87
52.33
52.83
52.29
1,200
Aug 6, 2026
52.50
52.50
51.85
51.86
51.33
19,500
Aug 5, 2026
52.33
52.99
51.70
52.47
51.93
28,100
Aug 4, 2026
52.00
52.55
50.92
51.40
50.87
2,500
Aug 3, 2026
50.71
52.85
50.71
52.85
52.31
2,900
Jul 31, 2026
50.43
52.09
49.77
50.95
50.43
5,300
Jul 30, 2026
49.90
50.85
49.90
50.85
50.33
1,200
Jul 29, 2026
50.92
53.20
50.92
51.71
51.18
3,200
Jul 28, 2026
51.04
52.04
51.02
51.13
50.61
3,200
Jul 27, 2026
50.50
51.26
50.27
50.78
50.26
4,700
Jul 24, 2026
49.74
51.23
49.74
50.61
50.09
14,000
Jul 23, 2026
50.97
50.97
49.91
49.91
49.40
1,600
Jul 22, 2026
52.04
53.80
51.48
51.60
51.07
9,700
Jul 21, 2026
51.65
52.90
51.65
52.31
51.77
2,400
Jul 20, 2026
51.37
52.88
51.37
52.15
51.61
6,200
Jul 17, 2026
53.49
53.94
52.06
52.06
51.53
2,100
Jul 16, 2026
50.77
52.70
50.77
52.62
52.08
2,000
Jul 15, 2026
52.41
52.41
51.33
51.33
50.80
800
Jul 14, 2026
53.22
54.86
52.66
52.81
52.27
2,600
Jul 13, 2026
53.61
53.82
53.39
53.39
52.84
1,100
Jul 10, 2026
50.81
50.81
50.81
50.81
50.29
-
Jul 9, 2026
50.90
50.90
50.81
50.81
50.29
1,100
Jul 8, 2026
52.01
52.20
51.75
51.80
51.27
1,500
Jul 7, 2026
52.48
54.49
51.98
52.23
51.69
3,200
Jul 6, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
53.47
53.47
50.98
51.24
50.71
4,000
Jul 2, 2026
52.37
53.78
52.37
53.40
52.38
900
Jul 1, 2026
50.95
52.97
50.95
51.78
50.79
3,800
Jun 30, 2026
52.02
52.51
49.90
50.50
49.53
5,400
Jun 29, 2026
51.29
52.42
51.01
51.43
50.44
5,300
Jun 26, 2026
48.44
51.00
48.36
50.88
49.91
5,500
Jun 25, 2026
48.80
50.00
48.80
48.87
47.93
11,300
Jun 24, 2026
47.76
48.13
47.38
48.13
47.21
2,500
Jun 23, 2026
46.44
47.73
46.44
47.70
46.79
6,200
Jun 22, 2026
46.20
46.66
45.60
46.15
45.27
13,900
Jun 18, 2026
46.60
47.37
46.02
46.51
45.62
3,000
Jun 17, 2026
46.91
47.86
46.13
46.13
45.25
2,400
Jun 16, 2026
47.40
47.96
46.76
47.04
46.14
4,000
Jun 15, 2026
48.43
49.00
47.40
47.95
47.03
11,600
Jun 12, 2026
49.11
49.11
48.40
48.40
47.47
1,000
Jun 11, 2026
49.01
50.00
49.01
49.51
48.56
6,400
Jun 10, 2026
48.43
50.00
48.43
49.03
48.09
1,600
Jun 9, 2026
47.33
49.82
47.33
48.76
47.83
3,600
Jun 8, 2026
47.26
47.82
46.94
47.82
46.90
4,600
Jun 5, 2026
47.08
47.89
47.08
47.89
46.97
800
Jun 4, 2026
46.87
46.87
46.25
46.50
45.61
2,100
Jun 3, 2026
46.75
46.75
45.91
46.00
45.12
1,800
Jun 2, 2026
46.50
47.03
45.70
46.33
45.44
6,700
Jun 1, 2026
48.96
48.96
46.50
46.89
45.99
3,100
May 29, 2026
46.61
48.68
46.40
47.52
46.61
6,300
May 28, 2026
47.23
48.11
46.50
48.02
47.10
3,100
May 27, 2026
47.67
48.01
47.00
47.53
46.62
4,900
May 26, 2026
46.50
47.11
45.97
46.55
45.66
13,500
May 22, 2026
47.42
48.41
46.76
47.95
47.03
4,700
May 21, 2026
46.60
47.16
46.01
47.16
46.26
5,500
May 20, 2026
47.36
47.46
46.61
46.85
45.95
4,000
May 19, 2026
46.54
47.78
46.54
46.96
46.06
1,900
May 18, 2026
47.26
47.26
46.68
46.75
45.85
3,100
May 15, 2026
46.86
46.97
46.00
46.97
46.07
3,400
May 14, 2026
45.46
47.48
45.46
46.45
45.56
5,600
May 13, 2026
46.65
46.65
44.30
45.59
44.72
10,700
May 12, 2026
47.16
47.76
47.07
47.07
46.17
3,600
May 11, 2026
48.10
48.24
46.51
46.67
45.78
4,500
May 8, 2026
47.73
48.87
47.65
48.23
47.31
14,700
May 7, 2026
48.36
48.37
47.58
47.58
46.67
11,900
May 6, 2026
48.35
49.10
48.35
48.41
47.48
8,900
May 5, 2026
47.61
49.35
47.31
48.46
47.53
5,500
May 4, 2026
50.84
50.84
47.84
48.96
48.02
4,000
May 1, 2026
50.16
50.86
50.16
50.86
49.89
1,800
Apr 30, 2026
50.18
51.09
49.59
50.62
49.65
6,400
Apr 29, 2026
50.59
50.72
50.03
50.56
49.59
4,900
Apr 28, 2026
50.97
51.55
50.87
50.96
49.98
3,800
Apr 27, 2026
51.99
51.99
50.01
50.01
49.05
5,400
Apr 24, 2026
51.55
52.77
51.15
51.78
50.79
11,400
Apr 23, 2026
51.27
52.38
51.08
51.08
50.10
3,400
Apr 22, 2026
52.39
52.43
51.42
51.42
50.43
3,500
Apr 21, 2026
53.81
53.81
51.73
51.93
50.94
5,300
Apr 20, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
53.28
53.31
52.06
52.75
51.74
4,000
Apr 17, 2026
53.67
54.36
53.40
54.28
52.77
20,200
Apr 16, 2026
52.85
53.38
52.53
53.38
51.89
10,800
Apr 15, 2026
52.54
53.82
52.54
53.30
51.82
6,000
Apr 14, 2026
54.50
55.24
53.51
53.68
52.19
12,700
Apr 13, 2026
53.01
54.85
53.01
54.85
53.32
4,300
Apr 10, 2026
51.13
54.37
51.13
54.08
52.57
4,400
Apr 9, 2026
50.58
51.92
50.00
51.73
50.29
5,200
Apr 8, 2026
51.87
52.36
50.96
50.96
49.54
3,500
Apr 7, 2026
50.81
51.52
50.63
51.41
49.98
5,000
Apr 6, 2026
49.08
51.25
48.86
50.85
49.43
5,500
Apr 2, 2026
48.83
49.09
48.11
48.57
47.22
5,700
Apr 1, 2026
50.82
50.94
48.37
48.37
47.02
7,600
Mar 31, 2026
50.13
52.07
48.88
50.38
48.98
16,700
Mar 30, 2026
52.76
54.19
52.69
54.19
52.68
2,700
Mar 27, 2026
52.38
53.79
52.38
52.97
51.50
5,000
Mar 26, 2026
52.52
53.34
51.60
51.85
50.41
5,900
Mar 25, 2026
52.94
52.94
51.55
51.84
50.40
2,500
Mar 24, 2026
52.68
53.41
52.10
52.24
50.79
10,200
Mar 23, 2026
53.96
54.25
53.00
53.20
51.72
16,700
Mar 20, 2026
53.75
54.18
53.25
53.25
51.77
14,400
Mar 19, 2026
55.02
55.02
53.71
54.15
52.64
8,300
Mar 18, 2026
56.51
56.51
55.25
55.25
53.71
7,000
Mar 17, 2026
57.15
58.13
57.11
57.11
55.52
5,000
Mar 16, 2026
58.80
58.80
56.53
57.64
56.04
15,700
Mar 13, 2026
58.03
58.89
58.01
58.08
56.46
3,900
Mar 12, 2026
59.50
59.72
57.64
57.72
56.11
4,000
Mar 11, 2026
63.02
63.02
59.83
59.90
58.23
7,300
Mar 10, 2026
63.75
63.75
63.01
63.43
61.66
1,800
Mar 9, 2026
64.35
64.35
63.65
64.24
62.45
1,600
Mar 6, 2026
64.61
64.84
63.85
64.61
62.81
3,900
Mar 5, 2026
65.01
65.31
64.79
65.24
63.42
9,500
Mar 4, 2026
67.28
67.28
65.32
65.32
63.50
1,100
Mar 3, 2026
69.96
69.96
67.87
67.87
65.98
3,500
Mar 2, 2026
70.35
70.35
68.72
69.53
67.59
17,700
Feb 27, 2026
68.59
71.10
68.59
70.80
68.83
12,700
Feb 26, 2026
68.30
69.50
68.30
68.69
66.78
5,100
Feb 25, 2026
69.21
69.73
68.01
68.54
66.63
16,800
Feb 24, 2026
69.55
69.55
68.99
69.14
67.22
6,800
Feb 23, 2026
67.77
69.86
67.77
69.14
67.22
6,600
Feb 20, 2026
68.77
68.91
67.95
67.95
66.06
3,700
Feb 19, 2026
69.55
69.55
68.57
69.36
67.43
2,500
Feb 18, 2026
68.36
70.00
67.99
69.96
68.01
16,900
Feb 17, 2026
71.17
71.17
67.67
68.41
66.51
6,800
Feb 13, 2026
71.35
72.14
71.21
71.90
69.90
12,000
Feb 12, 2026
70.14
72.00
70.03
72.00
70.00
5,700
Feb 11, 2026
68.77
70.28
68.77
70.24
68.28
9,500
Feb 10, 2026
67.22
69.17
67.22
68.43
66.53
3,800
Feb 9, 2026
66.81
67.76
66.81
67.76
65.87
3,000
Feb 6, 2026
66.21
67.80
66.21
67.21
65.34
14,700
Feb 5, 2026
65.92
66.60
65.92
66.31
64.46
5,500
Feb 4, 2026
62.60
66.53
62.60
65.92
64.09
3,400
Feb 3, 2026
61.67
63.32
60.01
63.32
61.56
3,000
Feb 2, 2026
61.75
62.91
61.02
62.00
60.27
4,300
Jan 30, 2026
61.04
61.85
61.04
61.67
59.95
4,000
Jan 29, 2026
61.36
61.87
61.03
61.22
59.52
9,800
Jan 28, 2026
62.43
62.43
61.64
61.73
60.01
7,200
Jan 27, 2026
60.11
63.58
60.11
63.58
61.81
15,200
Jan 26, 2026
60.64
61.00
60.45
60.45
58.77
2,500
Jan 23, 2026
60.65
60.89
59.57
60.45
58.77
3,000
Jan 22, 2026
62.70
62.70
60.66
61.72
60.00
5,700
Jan 21, 2026
66.83
66.85
66.21
66.30
64.45
2,600
Jan 20, 2026
66.42
67.68
66.42
67.46
65.58
5,400
Jan 16, 2026
67.61
67.61
67.03
67.03
65.16
1,000
Jan 15, 2026
68.30
68.41
68.25
68.25
66.35
800
Jan 14, 2026
67.66
68.44
67.66
68.31
66.41
4,100
Jan 13, 2026
68.35
68.35
66.78
67.26
65.39
7,600
Jan 12, 2026
68.45
68.45
66.59
66.89
65.03
12,100
Jan 9, 2026
67.51
68.05
67.16
67.86
65.97
4,300
Jan 8, 2026
64.72
66.86
64.72
66.85
64.99
7,900
Jan 7, 2026
66.01
66.01
64.45
65.09
63.28
2,000
Jan 6, 2026
65.60
65.60
65.60
65.60
63.77
-
Jan 5, 2026
68.50
68.50
65.58
65.60
63.77
4,400
Jan 2, 2026
67.54
67.54
66.86
66.86
65.00
2,100
Dec 31, 2025
68.10
68.61
68.01
68.01
66.12
1,400
Dec 30, 2025
68.50
68.55
68.12
68.12
66.22
6,100
Dec 29, 2025
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
68.12
68.90
68.10
68.78
66.87
16,600
Dec 26, 2025
68.10
68.10
68.10
68.10
65.74
400
Dec 24, 2025
68.38
68.38
68.28
68.36
65.99
500
Dec 23, 2025
68.04
68.84
68.04
68.54
66.16
1,900
Dec 22, 2025
68.00
68.57
68.00
68.57
66.19
2,300
Dec 19, 2025
67.47
69.07
67.47
67.92
65.56
4,600
Dec 18, 2025
68.71
68.73
68.31
68.73
66.35
1,700
Dec 17, 2025
68.99
69.42
68.20
68.56
66.18
7,700
Dec 16, 2025
68.05
68.24
67.94
67.96
65.60
1,900
Dec 15, 2025
66.80
68.50
66.80
68.22
65.85
20,100
Dec 12, 2025
65.81
66.99
65.81
66.55
64.24
3,300
Dec 11, 2025
64.26
66.01
64.24
66.00
63.71
4,800
Dec 10, 2025
63.12
63.76
63.01
63.76
61.55
2,100
Dec 9, 2025
63.95
64.00
63.23
63.24
61.05
3,100
Dec 8, 2025
63.01
63.54
62.78
63.54
61.34
2,200
Dec 5, 2025
62.82
63.64
62.82
63.01
60.82
2,200
Dec 4, 2025
63.77
63.77
62.96
63.01
60.82
4,000
Dec 3, 2025
65.60
65.78
64.04
64.21
61.98
1,200
Dec 2, 2025
66.01
66.34
64.89
66.34
64.04
7,000
Dec 1, 2025
66.50
66.78
66.03
66.07
63.78
4,400
Nov 28, 2025
67.74
67.74
67.31
67.31
64.98
500
Nov 26, 2025
67.93
67.93
67.19
67.45
65.11
1,100
Nov 25, 2025
66.76
67.20
66.76
67.20
64.87
1,500
Nov 24, 2025
67.59
67.86
66.93
66.93
64.61
2,200
Nov 21, 2025
67.26
68.41
67.26
68.00
65.64
1,900
Nov 20, 2025
67.05
67.46
66.55
67.46
65.12
1,900
Nov 19, 2025
64.51
67.20
64.51
66.78
64.46
14,400
Nov 18, 2025
64.71
64.71
64.37
64.37
62.14
6,800
Nov 17, 2025
64.77
65.59
64.21
64.21
61.98
6,600
Nov 14, 2025
65.54
65.54
65.01
65.02
62.76
1,100
Nov 13, 2025
65.25
66.89
64.63
65.71
63.43
4,800
Nov 12, 2025
65.20
65.78
65.20
65.43
63.16
1,400
Nov 11, 2025
64.42
65.64
64.42
65.62
63.34
8,000
Nov 10, 2025
65.14
65.14
64.22
64.37
62.14
4,300
Nov 7, 2025
65.65
65.76
64.58
64.76
62.51
6,700
