McCormick & Company Incorporated (MKC-V) Historical Stock Data
67.92 ↓0.81 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKC-V is up 0.17% a day on average. There have been 16 days where McCormick & Company Incorporated closed green and 14 days where MKC-V closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 67.47 | 67.92 | ↑$0.45 (0.67%) | 67.47 | 69.07 | 4.29K |
| 2025-12-18 | 68.71 | 68.73 | ↑$0.02 (0.03%) | 68.31 | 68.73 | 1.56K |
| 2025-12-17 | 68.99 | 68.56 | ↓$0.43 (-0.62%) | 68.20 | 69.42 | 7.59K |
| 2025-12-16 | 68.05 | 67.96 | ↓$0.09 (-0.13%) | 67.94 | 68.24 | 1.86K |
| 2025-12-15 | 66.80 | 68.22 | ↑$1.42 (2.13%) | 66.80 | 68.50 | 20.10K |
| 2025-12-12 | 65.81 | 66.55 | ↑$0.73 (1.12%) | 65.81 | 66.99 | 3.26K |
| 2025-12-11 | 64.26 | 66.00 | ↑$1.74 (2.71%) | 64.24 | 66.01 | 4.79K |
| 2025-12-10 | 63.12 | 63.76 | ↑$0.64 (1.01%) | 63.01 | 63.76 | 2.09K |
| 2025-12-09 | 63.95 | 63.24 | ↓$0.72 (-1.12%) | 63.23 | 64.00 | 3.11K |
| 2025-12-08 | 63.01 | 63.54 | ↑$0.53 (0.84%) | 62.97 | 63.54 | 2.03K |
| 2025-12-05 | 62.82 | 63.01 | ↑$0.19 (0.30%) | 62.82 | 63.64 | 2.15K |
| 2025-12-04 | 63.77 | 63.01 | ↓$0.76 (-1.19%) | 62.96 | 63.77 | 4.04K |
| 2025-12-03 | 65.60 | 64.21 | ↓$1.39 (-2.12%) | 64.04 | 65.78 | 1.19K |
| 2025-12-02 | 66.01 | 66.34 | ↑$0.33 (0.50%) | 64.89 | 66.34 | 6.89K |
| 2025-12-01 | 66.50 | 66.07 | ↓$0.43 (-0.65%) | 66.03 | 66.78 | 4.42K |
| 2025-11-28 | 67.74 | 67.31 | ↓$0.43 (-0.64%) | 67.31 | 67.74 | 539 |
| 2025-11-26 | 67.93 | 67.45 | ↓$0.49 (-0.71%) | 67.19 | 67.93 | 1.13K |
| 2025-11-25 | 66.76 | 67.20 | ↑$0.45 (0.67%) | 66.76 | 67.20 | 1.09K |
| 2025-11-24 | 67.59 | 66.93 | ↓$0.66 (-0.97%) | 66.93 | 67.86 | 2.10K |
| 2025-11-21 | 67.26 | 68.00 | ↑$0.74 (1.10%) | 67.26 | 68.41 | 1.88K |
| 2025-11-20 | 67.05 | 67.46 | ↑$0.41 (0.61%) | 66.55 | 67.46 | 1.79K |
| 2025-11-19 | 64.51 | 66.78 | ↑$2.27 (3.52%) | 64.51 | 67.20 | 14.37K |
| 2025-11-18 | 64.71 | 64.37 | ↓$0.34 (-0.53%) | 64.37 | 64.71 | 6.76K |
| 2025-11-17 | 64.77 | 64.21 | ↓$0.56 (-0.86%) | 64.21 | 65.35 | 6.55K |
| 2025-11-14 | 65.54 | 65.02 | ↓$0.52 (-0.79%) | 65.01 | 65.54 | 1.15K |
| 2025-11-13 | 65.25 | 65.71 | ↑$0.46 (0.70%) | 64.63 | 66.89 | 4.75K |
| 2025-11-12 | 65.20 | 65.43 | ↑$0.23 (0.36%) | 65.20 | 65.78 | 1.41K |
| 2025-11-11 | 64.42 | 65.62 | ↑$1.20 (1.86%) | 64.42 | 65.64 | 7.81K |
| 2025-11-10 | 65.14 | 64.37 | ↓$0.77 (-1.19%) | 64.22 | 65.14 | 4.30K |
| 2025-11-07 | 65.65 | 64.76 | ↓$0.89 (-1.36%) | 64.58 | 65.76 | 6.63K |
Create an account or log in to view more rows.
$MKC-V Here we go!!!
$MKC-V Shorts are calling in all the favors
$MKC-V hold
$MKC-V nothing drops
$MKC-V might get a sell off today
$MKC-V go to the bathroom
come back to green! I like it!
$MKC-V When in doubt
zoom out. ??
$MKC-V we need those buyers and volume.
$MKC-V what happen
$MKC-V yeah we're going green today