McCormick & Company Incorporated (MKC-V) Historical Stock Data
76.64 ↓0.10 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKC-V is down -0.60% a day on average. There have been 13 days where McCormick & Company Incorporated closed green and 17 days where MKC-V closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 76.63 | 76.64 | ↑$0.01 (0.01%) | 76.63 | 76.64 | 671 |
| 2025-05-08 | 76.00 | 76.74 | ↑$0.74 (0.97%) | 76.00 | 77.16 | 2.92K |
| 2025-05-07 | 74.66 | 76.07 | ↑$1.41 (1.89%) | 74.66 | 76.07 | 1.93K |
| 2025-05-06 | 75.68 | 74.54 | ↓$1.14 (-1.51%) | 74.39 | 75.68 | 8.19K |
| 2025-05-05 | 76.56 | 75.40 | ↓$1.16 (-1.52%) | 75.13 | 76.56 | 2.33K |
| 2025-05-02 | 80.00 | 75.86 | ↓$4.14 (-5.18%) | 74.82 | 80.00 | 6.38K |
| 2025-05-01 | 75.31 | 75.22 | ↓$0.09 (-0.12%) | 74.80 | 75.34 | 3.92K |
| 2025-04-30 | 76.14 | 76.69 | ↑$0.55 (0.72%) | 75.34 | 77.04 | 2.36K |
| 2025-04-29 | 74.15 | 75.90 | ↑$1.75 (2.36%) | 74.15 | 75.96 | 1.98K |
| 2025-04-28 | 74.81 | 74.49 | ↓$0.32 (-0.43%) | 74.49 | 75.05 | 3.98K |
| 2025-04-25 | 75.76 | 74.60 | ↓$1.16 (-1.53%) | 74.20 | 75.76 | 6.87K |
| 2025-04-24 | 77.12 | 75.07 | ↓$2.05 (-2.66%) | 75.04 | 77.12 | 4.17K |
| 2025-04-23 | 76.17 | 76.78 | ↑$0.61 (0.80%) | 75.63 | 77.00 | 4.21K |
| 2025-04-22 | 75.15 | 75.15 | ↑$0.00 (0.00%) | 75.08 | 75.69 | 1.37K |
| 2025-04-21 | 75.40 | 73.87 | ↓$1.53 (-2.03%) | 73.87 | 75.86 | 2.23K |
| 2025-04-17 | 73.77 | 74.84 | ↑$1.07 (1.45%) | 73.77 | 74.84 | 2.03K |
| 2025-04-16 | 75.74 | 73.58 | ↓$2.16 (-2.85%) | 72.78 | 75.74 | 4.62K |
| 2025-04-15 | 78.57 | 74.72 | ↓$3.85 (-4.90%) | 74.72 | 78.57 | 1.74K |
| 2025-04-14 | 75.74 | 78.08 | ↑$2.34 (3.09%) | 75.74 | 78.08 | 2.39K |
| 2025-04-11 | 75.98 | 75.98 | ↑$0.00 (0.00%) | 74.57 | 76.68 | 4.29K |
| 2025-04-10 | 76.08 | 75.23 | ↓$0.85 (-1.12%) | 74.44 | 76.08 | 2.61K |
| 2025-04-09 | 71.23 | 76.12 | ↑$4.89 (6.87%) | 71.19 | 76.12 | 9.60K |
| 2025-04-08 | 73.12 | 72.27 | ↓$0.84 (-1.16%) | 72.27 | 73.12 | 2.31K |
| 2025-04-07 | 76.02 | 74.14 | ↓$1.88 (-2.47%) | 74.14 | 76.02 | 2.44K |
| 2025-04-04 | 81.50 | 76.80 | ↓$4.70 (-5.77%) | 76.52 | 81.50 | 664 |
| 2025-04-03 | 81.68 | 80.34 | ↓$1.34 (-1.64%) | 80.34 | 82.01 | 3.64K |
| 2025-04-02 | 82.38 | 80.88 | ↓$1.50 (-1.82%) | 80.88 | 82.38 | 1.48K |
| 2025-04-01 | 81.10 | 82.01 | ↑$0.91 (1.12%) | 81.10 | 82.18 | 6.07K |
| 2025-03-31 | 81.89 | 82.05 | ↑$0.16 (0.20%) | 81.52 | 82.53 | 2.09K |
| 2025-03-28 | 81.99 | 81.27 | ↓$0.72 (-0.88%) | 81.02 | 81.99 | 2.12K |
Create an account or log in to view more rows.
$MKC-V what happen
$MKC-V yeah we're going green today
$MKC-V green shoots
$MKC-V in it to win it
$MKC-V Like if you’re a bull
$MKC-V my put options are fine
$MKC-V ADDING MORE…
$MKC-V we had no volume for days before the last big rip
$MKC-V we need to get moving
$MKC-V C'mon
do a spike!!