McCormick & Company Incorporated (MKC) Historical Stock Data
75.98 ↑0.44 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKC is down -0.01% a day on average. There have been 15 days where McCormick & Company Incorporated closed green and 15 days where MKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 75.69 | 75.98 | ↑$0.29 (0.38%) | 74.60 | 76.72 | 1.83M |
| 2025-04-10 | 75.42 | 75.54 | ↑$0.12 (0.16%) | 74.19 | 76.79 | 2.52M |
| 2025-04-09 | 71.24 | 75.90 | ↑$4.66 (6.54%) | 70.81 | 76.37 | 3.75M |
| 2025-04-08 | 75.08 | 72.21 | ↓$2.87 (-3.82%) | 71.51 | 76.41 | 3.55M |
| 2025-04-07 | 75.23 | 73.92 | ↓$1.31 (-1.74%) | 73.26 | 76.46 | 4.69M |
| 2025-04-04 | 81.05 | 76.46 | ↓$4.59 (-5.66%) | 76.31 | 81.61 | 3.89M |
| 2025-04-03 | 81.99 | 80.84 | ↓$1.15 (-1.40%) | 80.57 | 82.90 | 4.78M |
| 2025-04-02 | 82.67 | 81.29 | ↓$1.38 (-1.67%) | 81.15 | 82.77 | 1.67M |
| 2025-04-01 | 82.61 | 82.25 | ↓$0.36 (-0.44%) | 80.92 | 82.85 | 2.32M |
| 2025-03-31 | 82.19 | 82.31 | ↑$0.12 (0.15%) | 81.87 | 83.15 | 1.99M |
| 2025-03-28 | 82.00 | 81.46 | ↓$0.54 (-0.66%) | 81.00 | 82.20 | 2.18M |
| 2025-03-27 | 80.07 | 81.63 | ↑$1.56 (1.95%) | 79.83 | 82.08 | 1.91M |
| 2025-03-26 | 80.36 | 80.87 | ↑$0.51 (0.63%) | 79.67 | 81.39 | 2.78M |
| 2025-03-25 | 76.20 | 80.23 | ↑$4.03 (5.29%) | 76.11 | 81.49 | 6.27M |
| 2025-03-24 | 79.50 | 80.34 | ↑$0.84 (1.06%) | 78.76 | 80.79 | 2.67M |
| 2025-03-21 | 80.58 | 80.17 | ↓$0.41 (-0.51%) | 79.85 | 81.25 | 3.78M |
| 2025-03-20 | 81.51 | 80.70 | ↓$0.81 (-0.99%) | 80.11 | 81.53 | 1.68M |
| 2025-03-19 | 80.53 | 81.34 | ↑$0.81 (1.01%) | 80.08 | 81.50 | 2.50M |
| 2025-03-18 | 81.76 | 81.30 | ↓$0.46 (-0.56%) | 81.02 | 82.07 | 1.50M |
| 2025-03-17 | 80.34 | 81.86 | ↑$1.52 (1.89%) | 80.22 | 82.23 | 1.47M |
| 2025-03-14 | 80.20 | 80.33 | ↑$0.13 (0.16%) | 79.70 | 80.66 | 2.16M |
| 2025-03-13 | 81.93 | 80.73 | ↓$1.20 (-1.46%) | 80.14 | 81.93 | 2.23M |
| 2025-03-12 | 82.12 | 81.55 | ↓$0.57 (-0.69%) | 81.12 | 82.59 | 2.56M |
| 2025-03-11 | 83.92 | 83.18 | ↓$0.74 (-0.88%) | 82.19 | 84.38 | 3.01M |
| 2025-03-10 | 83.24 | 84.19 | ↑$0.95 (1.14%) | 83.16 | 86.24 | 4.39M |
| 2025-03-07 | 81.82 | 82.62 | ↑$0.80 (0.98%) | 81.37 | 83.89 | 3.60M |
| 2025-03-06 | 82.84 | 81.85 | ↓$0.99 (-1.20%) | 81.26 | 82.89 | 1.76M |
| 2025-03-05 | 82.01 | 82.73 | ↑$0.72 (0.88%) | 81.94 | 83.64 | 1.94M |
| 2025-03-04 | 85.12 | 82.36 | ↓$2.76 (-3.24%) | 82.34 | 85.78 | 2.51M |
| 2025-03-03 | 82.79 | 84.73 | ↑$1.94 (2.34%) | 82.38 | 84.78 | 2.24M |
Create an account or log in to view more rows.
$MKC trash
$MKC trash
$MKC Looking for this cup to breakout.
$MKC about to pop IMHO
$MKC I would not be a bear now
$MKC Spike it!
$MKC hold and buy… go green go!!!
$MKC is it time?
$MKC when is earnings
$MKC buying time
added