McCormick & Company Incorporated (MKC) Historical Stock Data
63.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKC is down -0.23% a day on average. There have been 16 days where McCormick & Company Incorporated closed green and 14 days where MKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 64.55 | 63.44 | ↓$1.11 (-1.72%) | 63.14 | 64.65 | 2.22M |
| 2025-12-03 | 65.83 | 64.12 | ↓$1.71 (-2.60%) | 64.04 | 66.06 | 2.32M |
| 2025-12-02 | 66.11 | 65.44 | ↓$0.67 (-1.01%) | 65.07 | 66.26 | 2.30M |
| 2025-12-01 | 67.11 | 66.40 | ↓$0.71 (-1.06%) | 66.16 | 67.40 | 2.59M |
| 2025-11-28 | 67.12 | 67.48 | ↑$0.36 (0.54%) | 66.90 | 67.71 | 800.40K |
| 2025-11-26 | 66.93 | 67.30 | ↑$0.37 (0.55%) | 66.80 | 67.61 | 1.61M |
| 2025-11-25 | 66.99 | 67.15 | ↑$0.16 (0.24%) | 66.64 | 68.16 | 1.99M |
| 2025-11-24 | 67.76 | 66.92 | ↓$0.84 (-1.24%) | 66.91 | 67.98 | 3.94M |
| 2025-11-21 | 67.72 | 68.16 | ↑$0.44 (0.65%) | 67.65 | 68.88 | 2.94M |
| 2025-11-20 | 66.89 | 67.48 | ↑$0.59 (0.88%) | 66.50 | 67.67 | 2.29M |
| 2025-11-19 | 65.70 | 66.74 | ↑$1.04 (1.58%) | 65.36 | 67.13 | 3.26M |
| 2025-11-18 | 64.84 | 65.10 | ↑$0.26 (0.40%) | 64.15 | 65.22 | 3.40M |
| 2025-11-17 | 65.77 | 64.57 | ↓$1.20 (-1.82%) | 64.20 | 66.32 | 2.75M |
| 2025-11-14 | 66.22 | 65.33 | ↓$0.89 (-1.34%) | 65.07 | 66.63 | 2.43M |
| 2025-11-13 | 65.56 | 66.10 | ↑$0.54 (0.82%) | 65.56 | 66.74 | 2.48M |
| 2025-11-12 | 65.89 | 65.88 | ↓$0.01 (-0.02%) | 65.53 | 66.39 | 2.39M |
| 2025-11-11 | 64.59 | 65.71 | ↑$1.12 (1.73%) | 64.59 | 65.86 | 3.17M |
| 2025-11-10 | 65.04 | 64.31 | ↓$0.73 (-1.12%) | 64.24 | 65.05 | 1.54M |
| 2025-11-07 | 64.42 | 65.04 | ↑$0.62 (0.96%) | 64.12 | 65.57 | 1.66M |
| 2025-11-06 | 64.30 | 64.05 | ↓$0.25 (-0.39%) | 63.44 | 64.98 | 2.16M |
| 2025-11-05 | 63.90 | 64.56 | ↑$0.66 (1.03%) | 63.57 | 65.36 | 2.04M |
| 2025-11-04 | 63.96 | 64.02 | ↑$0.06 (0.09%) | 63.42 | 64.16 | 1.71M |
| 2025-11-03 | 63.80 | 63.84 | ↑$0.04 (0.06%) | 63.19 | 64.49 | 2.20M |
| 2025-10-31 | 63.70 | 64.16 | ↑$0.46 (0.72%) | 63.15 | 64.48 | 3.24M |
| 2025-10-30 | 63.83 | 64.11 | ↑$0.28 (0.44%) | 63.71 | 64.79 | 2.35M |
| 2025-10-29 | 65.35 | 63.83 | ↓$1.52 (-2.33%) | 63.64 | 65.44 | 2.67M |
| 2025-10-28 | 66.70 | 66.01 | ↓$0.69 (-1.03%) | 65.89 | 66.77 | 2.61M |
| 2025-10-27 | 66.97 | 67.13 | ↑$0.16 (0.24%) | 66.28 | 67.23 | 1.81M |
| 2025-10-24 | 67.43 | 66.85 | ↓$0.58 (-0.86%) | 66.81 | 67.90 | 1.57M |
| 2025-10-23 | 68.36 | 67.37 | ↓$0.99 (-1.45%) | 66.96 | 68.56 | 2.57M |
Create an account or log in to view more rows.
$MKC this is going to skyrocket tmr!!!
$MKC shorting it
$MKC the future is so bright .. I gotta wear shades..
$MKC Very bullish action
$MKC Green by EOD guarentee
$MKC a comeback is always more fun than an all out win!!!!
$MKC we always finish green after a red week. Less go!
$MKC Lol she wants higher
$MKC I gave in! Bought more 100 shares
$MKC just fucking go already jeesh