McCormick Company Incorporated (MKC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 52.02 | 53.30 | 51.91 | 52.96 | +1.30% | 1,533,900 |
| 2026-08-06 | 52.90 | 53.16 | 51.71 | 52.28 | -0.49% | 1,947,300 |
| 2026-08-05 | 52.26 | 52.82 | 51.66 | 52.54 | +0.92% | 2,291,100 |
| 2026-08-04 | 51.04 | 52.20 | 50.49 | 52.06 | +1.05% | 2,355,400 |
| 2026-08-03 | 51.47 | 52.76 | 51.20 | 51.52 | +1.22% | 3,564,800 |
| 2026-07-31 | 50.60 | 51.75 | 50.40 | 50.90 | -0.12% | 4,747,600 |
| 2026-07-30 | 51.08 | 51.30 | 49.76 | 50.96 | -1.98% | 2,764,400 |
| 2026-07-29 | 50.99 | 53.13 | 50.95 | 51.99 | +0.89% | 4,387,200 |
| 2026-07-28 | 51.12 | 52.12 | 50.75 | 51.53 | +1.82% | 5,381,500 |
| 2026-07-27 | 50.77 | 51.46 | 50.44 | 50.61 | +1.30% | 4,138,900 |
| 2026-07-24 | 50.42 | 51.13 | 49.82 | 49.96 | -0.46% | 3,179,800 |
| 2026-07-23 | 51.50 | 51.60 | 49.69 | 50.19 | -3.52% | 3,327,600 |
| 2026-07-22 | 53.03 | 53.26 | 51.61 | 52.02 | -0.63% | 2,016,100 |
| 2026-07-21 | 51.67 | 52.60 | 51.51 | 52.35 | +0.21% | 2,682,800 |
| 2026-07-20 | 51.92 | 52.71 | 51.17 | 52.24 | +1.04% | 3,746,700 |
| 2026-07-17 | 53.54 | 54.10 | 51.45 | 51.70 | -2.27% | 3,929,100 |
| 2026-07-16 | 51.42 | 52.97 | 51.26 | 52.90 | +3.89% | 3,453,200 |
| 2026-07-15 | 52.65 | 52.69 | 50.56 | 50.92 | -3.65% | 3,545,900 |
| 2026-07-14 | 53.38 | 53.73 | 52.82 | 52.85 | -1.67% | 2,669,800 |
| 2026-07-13 | 53.06 | 54.06 | 53.05 | 53.75 | +2.48% | 4,375,400 |
| 2026-07-10 | 51.88 | 52.93 | 51.44 | 52.45 | +1.77% | 3,391,700 |
| 2026-07-09 | 50.95 | 51.58 | 50.12 | 51.54 | -0.06% | 3,685,000 |
| 2026-07-08 | 52.03 | 52.54 | 51.37 | 51.57 | -1.24% | 2,889,000 |
| 2026-07-07 | 52.94 | 53.88 | 52.21 | 52.22 | +0.85% | 3,031,300 |
| 2026-07-06 | 52.34 | 52.72 | 50.78 | 51.78 | -3.12% | 3,126,400 |
| 2026-07-02 | 53.38 | 53.88 | 52.55 | 53.45 | +1.02% | 4,517,100 |
| 2026-07-01 | 51.06 | 52.93 | 51.06 | 52.91 | +4.94% | 5,566,200 |
| 2026-06-30 | 51.60 | 51.78 | 49.89 | 50.42 | -3.15% | 4,130,400 |
| 2026-06-29 | 51.13 | 52.40 | 50.94 | 52.06 | +1.98% | 5,179,700 |
| 2026-06-26 | 49.00 | 51.17 | 48.75 | 51.05 | +5.58% | 7,237,700 |
| 2026-06-25 | 49.63 | 50.28 | 48.07 | 48.35 | +1.58% | 8,743,500 |
| 2026-06-24 | 47.22 | 48.64 | 47.22 | 47.60 | +0.46% | 10,678,600 |
| 2026-06-23 | 46.53 | 47.62 | 46.40 | 47.38 | +3.61% | 5,511,900 |
| 2026-06-22 | 46.50 | 47.04 | 45.72 | 45.73 | -1.95% | 5,996,000 |
| 2026-06-18 | 46.32 | 47.17 | 45.90 | 46.64 | +0.32% | 15,638,100 |
| 2026-06-17 | 46.95 | 47.58 | 45.86 | 46.49 | -1.48% | 4,711,700 |
| 2026-06-16 | 47.93 | 48.39 | 46.89 | 47.19 | -1.42% | 3,509,600 |
| 2026-06-15 | 48.61 | 48.94 | 47.45 | 47.87 | -2.21% | 3,799,500 |
| 2026-06-12 | 49.10 | 49.33 | 48.56 | 48.95 | -0.57% | 2,671,700 |
| 2026-06-11 | 49.58 | 49.87 | 49.00 | 49.23 | -0.93% | 3,508,900 |
| 2026-06-10 | 48.68 | 50.15 | 48.50 | 49.69 | +2.18% | 4,143,600 |
| 2026-06-09 | 47.61 | 49.49 | 47.51 | 48.63 | +2.14% | 3,847,900 |
| 2026-06-08 | 47.16 | 47.91 | 46.75 | 47.61 | +0.78% | 3,889,400 |
| 2026-06-05 | 47.03 | 47.90 | 46.51 | 47.24 | +1.33% | 2,969,500 |
| 2026-06-04 | 47.53 | 47.59 | 46.25 | 46.62 | +0.71% | 3,085,100 |
| 2026-06-03 | 46.09 | 47.08 | 45.85 | 46.29 | +0.30% | 4,119,500 |
| 2026-06-02 | 46.58 | 46.97 | 45.53 | 46.15 | -0.92% | 4,473,900 |
| 2026-06-01 | 47.00 | 47.37 | 46.20 | 46.58 | -1.67% | 3,021,200 |
| 2026-05-29 | 47.52 | 48.45 | 46.37 | 47.37 | +1.15% | 8,294,200 |
| 2026-05-28 | 47.30 | 47.59 | 46.76 | 46.83 | -1.51% | 3,526,600 |
| 2026-05-27 | 47.26 | 48.09 | 47.18 | 47.55 | +1.56% | 3,417,100 |
| 2026-05-26 | 47.65 | 47.73 | 46.38 | 46.82 | -2.05% | 4,211,300 |
| 2026-05-22 | 47.03 | 47.98 | 47.02 | 47.80 | +1.79% | 2,680,300 |
| 2026-05-21 | 46.32 | 47.21 | 45.74 | 46.96 | +0.56% | 2,832,400 |
| 2026-05-20 | 47.30 | 47.30 | 46.18 | 46.70 | -1.16% | 2,615,400 |
| 2026-05-19 | 46.96 | 47.78 | 46.14 | 47.25 | +1.18% | 2,929,700 |
| 2026-05-18 | 46.47 | 47.34 | 46.34 | 46.70 | +0.76% | 3,772,700 |
| 2026-05-15 | 46.96 | 47.09 | 45.75 | 46.35 | -0.34% | 3,337,900 |
| 2026-05-14 | 45.96 | 47.16 | 45.88 | 46.51 | +2.00% | 3,597,400 |
| 2026-05-13 | 46.52 | 46.52 | 44.82 | 45.60 | -2.63% | 4,104,300 |
| 2026-05-12 | 47.30 | 47.70 | 46.80 | 46.83 | -0.51% | 3,769,700 |
| 2026-05-11 | 48.49 | 48.93 | 46.82 | 47.07 | -2.59% | 4,415,200 |
| 2026-05-08 | 48.12 | 49.08 | 48.07 | 48.32 | +0.88% | 3,860,500 |
| 2026-05-07 | 48.08 | 48.60 | 47.70 | 47.90 | -1.22% | 4,843,600 |
| 2026-05-06 | 49.14 | 49.45 | 48.41 | 48.49 | +0.00% | 3,955,600 |
| 2026-05-05 | 47.88 | 49.15 | 47.30 | 48.49 | +0.98% | 2,897,900 |
| 2026-05-04 | 50.03 | 50.07 | 48.00 | 48.02 | -4.42% | 3,853,300 |
| 2026-05-01 | 51.00 | 51.30 | 49.98 | 50.24 | -1.18% | 2,913,000 |
| 2026-04-30 | 50.72 | 51.15 | 50.03 | 50.84 | +0.59% | 4,591,100 |
| 2026-04-29 | 51.22 | 51.39 | 49.98 | 50.54 | -1.17% | 2,746,300 |
| 2026-04-28 | 51.22 | 51.81 | 50.63 | 51.14 | +1.47% | 3,044,800 |
| 2026-04-27 | 51.28 | 51.85 | 50.21 | 50.40 | -2.19% | 3,795,400 |
| 2026-04-24 | 51.89 | 52.53 | 51.30 | 51.53 | -0.69% | 2,024,500 |
| 2026-04-23 | 51.72 | 52.35 | 51.40 | 51.89 | +0.82% | 2,714,100 |
| 2026-04-22 | 52.04 | 52.59 | 51.23 | 51.47 | -0.98% | 3,358,400 |
| 2026-04-21 | 52.84 | 53.05 | 51.67 | 51.98 | -1.65% | 3,238,000 |
| 2026-04-20 | 53.68 | 53.70 | 52.28 | 52.85 | -2.72% | 4,951,000 |
| 2026-04-17 | 53.04 | 54.50 | 53.01 | 54.33 | +1.99% | 3,702,400 |
| 2026-04-16 | 53.46 | 53.99 | 52.64 | 53.27 | -0.13% | 3,971,700 |
| 2026-04-15 | 53.69 | 53.85 | 52.88 | 53.34 | -0.93% | 3,514,700 |
| 2026-04-14 | 53.57 | 54.70 | 53.18 | 53.84 | -0.50% | 4,575,200 |
| 2026-04-13 | 53.71 | 54.71 | 52.84 | 54.11 | +0.74% | 5,914,500 |
| 2026-04-10 | 51.69 | 53.91 | 51.57 | 53.71 | +4.41% | 7,438,000 |
| 2026-04-09 | 50.30 | 51.62 | 49.65 | 51.44 | +1.84% | 5,977,300 |
| 2026-04-08 | 51.68 | 51.98 | 50.39 | 50.51 | -1.00% | 6,071,600 |
| 2026-04-07 | 50.83 | 51.50 | 50.50 | 51.02 | +0.43% | 4,215,100 |
| 2026-04-06 | 48.79 | 51.09 | 48.58 | 50.80 | +3.99% | 5,923,300 |
| 2026-04-02 | 48.00 | 48.85 | 47.52 | 48.85 | +0.97% | 6,331,900 |
| 2026-04-01 | 50.25 | 50.98 | 48.05 | 48.38 | -4.08% | 11,369,400 |
| 2026-03-31 | 50.27 | 52.27 | 48.31 | 50.44 | -6.11% | 12,085,800 |
| 2026-03-30 | 53.08 | 54.01 | 52.50 | 53.72 | +1.22% | 5,561,100 |
| 2026-03-27 | 51.64 | 54.03 | 51.50 | 53.07 | +2.89% | 4,856,000 |
| 2026-03-26 | 52.40 | 53.26 | 51.50 | 51.58 | -2.27% | 4,038,200 |
| 2026-03-25 | 52.46 | 52.79 | 51.29 | 52.78 | +1.29% | 4,175,200 |
| 2026-03-24 | 53.02 | 53.74 | 51.80 | 52.11 | -2.14% | 3,686,000 |
| 2026-03-23 | 54.00 | 54.35 | 53.00 | 53.25 | +0.04% | 4,406,800 |
| 2026-03-20 | 54.10 | 54.30 | 52.63 | 53.23 | -1.52% | 10,768,000 |
| 2026-03-19 | 55.00 | 55.33 | 53.59 | 54.05 | -1.83% | 4,250,100 |
| 2026-03-18 | 56.82 | 56.88 | 55.04 | 55.06 | -3.54% | 2,759,500 |
| 2026-03-17 | 57.94 | 58.00 | 56.99 | 57.08 | -1.06% | 2,442,300 |
| 2026-03-16 | 58.50 | 58.70 | 56.68 | 57.69 | -1.03% | 3,642,700 |
| 2026-03-13 | 58.08 | 59.04 | 57.92 | 58.29 | +1.69% | 2,999,000 |
| 2026-03-12 | 59.44 | 59.95 | 57.29 | 57.32 | -4.36% | 5,445,700 |
| 2026-03-11 | 62.77 | 63.03 | 59.82 | 59.93 | -5.46% | 3,739,200 |
| 2026-03-10 | 63.86 | 64.44 | 62.88 | 63.39 | -1.23% | 2,056,100 |
| 2026-03-09 | 64.08 | 64.81 | 63.50 | 64.18 | -1.03% | 2,059,900 |
| 2026-03-06 | 65.11 | 65.54 | 63.71 | 64.85 | -0.64% | 2,061,000 |
| 2026-03-05 | 65.00 | 65.83 | 64.64 | 65.27 | -0.65% | 2,122,000 |
| 2026-03-04 | 67.62 | 67.89 | 65.33 | 65.70 | -2.91% | 3,070,500 |
| 2026-03-03 | 69.90 | 69.90 | 67.47 | 67.67 | -3.19% | 2,992,100 |
| 2026-03-02 | 70.67 | 70.75 | 68.84 | 69.90 | -1.60% | 1,991,400 |
| 2026-02-27 | 69.31 | 71.33 | 69.22 | 71.04 | +2.57% | 3,762,000 |
| 2026-02-26 | 69.46 | 70.13 | 68.58 | 69.26 | +0.33% | 1,947,800 |
| 2026-02-25 | 69.68 | 70.00 | 68.26 | 69.03 | -1.39% | 2,337,900 |
| 2026-02-24 | 69.61 | 70.48 | 69.37 | 70.00 | +0.68% | 1,506,500 |
| 2026-02-23 | 67.91 | 69.91 | 67.53 | 69.53 | +1.50% | 2,966,400 |
| 2026-02-20 | 68.96 | 69.40 | 68.19 | 68.50 | +0.01% | 3,804,700 |
| 2026-02-19 | 70.13 | 70.68 | 68.41 | 68.49 | -2.19% | 3,196,400 |
| 2026-02-18 | 69.69 | 70.26 | 69.36 | 70.02 | +1.20% | 2,941,100 |
| 2026-02-17 | 71.51 | 71.83 | 67.77 | 69.19 | -3.22% | 4,156,300 |
| 2026-02-13 | 71.63 | 72.41 | 70.81 | 71.49 | -0.22% | 4,075,300 |
| 2026-02-12 | 70.53 | 72.15 | 70.16 | 71.65 | +1.59% | 3,870,100 |
| 2026-02-11 | 68.76 | 70.59 | 68.31 | 70.53 | +2.28% | 3,097,600 |
| 2026-02-10 | 67.92 | 69.06 | 67.55 | 68.96 | +1.67% | 4,762,300 |
| 2026-02-09 | 67.49 | 68.24 | 66.66 | 67.83 | +0.61% | 2,420,200 |
| 2026-02-06 | 66.77 | 68.36 | 66.60 | 67.42 | +0.66% | 3,564,700 |
| 2026-02-05 | 67.00 | 67.34 | 65.78 | 66.98 | +0.60% | 4,390,000 |
| 2026-02-04 | 63.74 | 66.60 | 63.74 | 66.58 | +5.20% | 5,347,400 |
| 2026-02-03 | 60.26 | 63.35 | 60.15 | 63.29 | +3.58% | 4,671,000 |
| 2026-02-02 | 61.82 | 62.02 | 60.74 | 61.10 | -1.18% | 4,063,800 |
| 2026-01-30 | 61.17 | 61.93 | 60.80 | 61.83 | +0.83% | 4,938,100 |
| 2026-01-29 | 61.86 | 62.31 | 61.15 | 61.32 | -0.87% | 2,741,500 |
| 2026-01-28 | 63.30 | 63.62 | 61.45 | 61.86 | -2.44% | 4,101,000 |
| 2026-01-27 | 60.82 | 63.43 | 60.53 | 63.41 | +4.00% | 6,231,800 |
| 2026-01-26 | 61.25 | 61.80 | 60.79 | 60.97 | +0.30% | 4,265,300 |
| 2026-01-23 | 61.02 | 61.68 | 59.62 | 60.79 | -0.67% | 6,500,000 |
| 2026-01-22 | 63.29 | 65.72 | 60.59 | 61.20 | -8.05% | 17,061,000 |
| 2026-01-21 | 67.58 | 67.65 | 65.73 | 66.56 | -1.87% | 6,748,700 |
| 2026-01-20 | 67.04 | 67.97 | 66.55 | 67.83 | +1.18% | 5,546,500 |
| 2026-01-16 | 68.21 | 68.35 | 66.92 | 67.04 | -2.42% | 4,078,200 |
| 2026-01-15 | 68.72 | 68.78 | 67.78 | 68.70 | +0.19% | 2,767,800 |
| 2026-01-14 | 67.43 | 68.62 | 67.30 | 68.57 | +1.71% | 4,348,800 |
| 2026-01-13 | 66.80 | 67.64 | 66.40 | 67.42 | +0.87% | 4,276,600 |
| 2026-01-12 | 67.56 | 67.64 | 66.30 | 66.84 | -1.30% | 3,136,900 |
| 2026-01-09 | 67.28 | 68.31 | 66.74 | 67.72 | +0.88% | 2,735,500 |
| 2026-01-08 | 65.10 | 67.52 | 65.10 | 67.13 | +2.69% | 2,037,100 |
| 2026-01-07 | 66.38 | 66.84 | 64.92 | 65.37 | -1.48% | 3,495,400 |
| 2026-01-06 | 65.36 | 66.56 | 65.00 | 66.35 | +1.02% | 2,925,900 |
| 2026-01-05 | 66.76 | 67.10 | 65.35 | 65.68 | -2.38% | 3,771,900 |
| 2026-01-02 | 68.24 | 68.38 | 67.12 | 67.28 | -1.22% | 2,445,500 |
| 2025-12-31 | 68.35 | 68.77 | 68.09 | 68.11 | -0.54% | 1,684,900 |
| 2025-12-30 | 69.08 | 69.75 | 68.40 | 68.48 | -0.95% | 2,164,800 |
| 2025-12-29 | 68.49 | 69.26 | 68.39 | 69.14 | +0.30% | 2,538,900 |
| 2025-12-26 | 68.97 | 69.19 | 68.51 | 68.93 | +0.07% | 1,538,200 |
| 2025-12-24 | 68.91 | 69.08 | 68.14 | 68.88 | -0.03% | 921,100 |
| 2025-12-23 | 68.92 | 69.17 | 68.21 | 68.90 | -0.03% | 2,620,000 |
| 2025-12-22 | 68.00 | 68.95 | 67.82 | 68.92 | +0.50% | 2,646,000 |
| 2025-12-19 | 68.20 | 69.14 | 67.99 | 68.58 | +0.18% | 4,362,300 |
| 2025-12-18 | 68.62 | 69.16 | 68.34 | 68.46 | -0.28% | 4,472,900 |
| 2025-12-17 | 68.33 | 69.46 | 68.33 | 68.65 | +0.56% | 4,596,700 |
| 2025-12-16 | 68.57 | 68.98 | 67.67 | 68.27 | -0.26% | 3,460,200 |
| 2025-12-15 | 67.73 | 68.67 | 67.57 | 68.45 | +2.47% | 2,818,200 |
| 2025-12-12 | 66.25 | 67.10 | 66.10 | 66.80 | +1.30% | 2,956,800 |
| 2025-12-11 | 64.40 | 66.50 | 64.36 | 65.94 | +2.53% | 3,126,500 |
| 2025-12-10 | 63.53 | 64.35 | 63.31 | 64.31 | +1.31% | 1,880,200 |
| 2025-12-09 | 63.78 | 64.25 | 62.90 | 63.48 | -0.19% | 2,101,400 |
| 2025-12-08 | 63.20 | 63.74 | 62.64 | 63.60 | +0.47% | 1,910,500 |
| 2025-12-05 | 63.44 | 63.87 | 63.11 | 63.30 | -0.22% | 2,392,100 |
| 2025-12-04 | 64.55 | 64.65 | 63.14 | 63.44 | -1.06% | 2,222,400 |
| 2025-12-03 | 65.83 | 66.06 | 64.04 | 64.12 | -2.02% | 2,316,500 |
| 2025-12-02 | 66.11 | 66.26 | 65.07 | 65.44 | -1.45% | 2,298,000 |
| 2025-12-01 | 67.11 | 67.40 | 66.16 | 66.40 | -1.60% | 2,593,400 |
| 2025-11-28 | 67.12 | 67.71 | 66.90 | 67.48 | +0.27% | 800,400 |
| 2025-11-26 | 66.93 | 67.61 | 66.80 | 67.30 | +0.22% | 1,605,900 |
| 2025-11-25 | 66.99 | 68.16 | 66.64 | 67.15 | +0.34% | 1,989,600 |
| 2025-11-24 | 67.76 | 67.98 | 66.91 | 66.92 | -1.82% | 3,935,900 |
| 2025-11-21 | 67.72 | 68.88 | 67.65 | 68.16 | +1.01% | 2,937,100 |
| 2025-11-20 | 66.89 | 67.67 | 66.50 | 67.48 | +1.11% | 2,287,000 |
| 2025-11-19 | 65.70 | 67.13 | 65.36 | 66.74 | +2.52% | 3,257,300 |
| 2025-11-18 | 64.84 | 65.22 | 64.15 | 65.10 | +0.82% | 3,397,500 |
| 2025-11-17 | 65.77 | 66.32 | 64.20 | 64.57 | -1.16% | 2,746,900 |
| 2025-11-14 | 66.22 | 66.63 | 65.07 | 65.33 | -1.16% | 2,428,200 |
| 2025-11-13 | 65.56 | 66.74 | 65.56 | 66.10 | +0.33% | 2,484,600 |
| 2025-11-12 | 65.89 | 66.39 | 65.53 | 65.88 | +0.26% | 2,388,400 |
| 2025-11-11 | 64.59 | 65.86 | 64.59 | 65.71 | +2.18% | 3,171,600 |
| 2025-11-10 | 65.04 | 65.05 | 64.24 | 64.31 | -1.12% | 1,538,000 |
| 2025-11-07 | 64.42 | 65.57 | 64.12 | 65.04 | +1.55% | 1,663,300 |
| 2025-11-06 | 64.30 | 64.98 | 63.44 | 64.05 | -0.79% | 2,162,400 |
| 2025-11-05 | 63.90 | 65.36 | 63.57 | 64.56 | +0.84% | 2,042,500 |
| 2025-11-04 | 63.96 | 64.16 | 63.42 | 64.02 | +0.28% | 1,708,400 |
| 2025-11-03 | 63.80 | 64.49 | 63.19 | 63.84 | -0.50% | 2,197,300 |
| 2025-10-31 | 63.70 | 64.48 | 63.15 | 64.16 | +0.08% | 3,240,500 |
| 2025-10-30 | 63.83 | 64.79 | 63.71 | 64.11 | +0.44% | 2,352,000 |
| 2025-10-29 | 65.35 | 65.44 | 63.64 | 63.83 | -3.30% | 2,668,900 |
| 2025-10-28 | 66.70 | 66.77 | 65.89 | 66.01 | -1.67% | 2,613,600 |
| 2025-10-27 | 66.97 | 67.23 | 66.28 | 67.13 | +0.42% | 1,813,900 |
| 2025-10-24 | 67.43 | 67.90 | 66.81 | 66.85 | -0.77% | 1,572,800 |
| 2025-10-23 | 68.36 | 68.56 | 66.96 | 67.37 | -1.76% | 2,571,400 |
| 2025-10-22 | 67.08 | 68.94 | 66.92 | 68.58 | +2.50% | 3,121,600 |
| 2025-10-21 | 67.79 | 67.81 | 66.85 | 66.91 | -1.24% | 2,114,900 |
| 2025-10-20 | 67.54 | 67.91 | 67.33 | 67.75 | +0.31% | 1,743,900 |
| 2025-10-17 | 67.00 | 67.61 | 66.35 | 67.54 | +1.41% | 1,918,200 |
| 2025-10-16 | 65.51 | 66.92 | 65.40 | 66.60 | +1.99% | 2,768,100 |
| 2025-10-15 | 65.52 | 66.17 | 64.83 | 65.30 | -0.76% | 2,056,600 |
| 2025-10-14 | 64.65 | 65.88 | 64.09 | 65.80 | +0.67% | 2,426,200 |
| 2025-10-13 | 66.37 | 66.70 | 65.32 | 65.36 | -1.95% | 2,309,400 |
| 2025-10-10 | 66.48 | 67.09 | 66.08 | 66.66 | +0.83% | 2,745,800 |
| 2025-10-09 | 65.86 | 66.40 | 65.40 | 66.11 | +0.46% | 2,588,400 |
| 2025-10-08 | 65.23 | 66.25 | 64.70 | 65.81 | +0.29% | 3,825,200 |
| 2025-10-07 | 67.45 | 69.13 | 65.60 | 65.62 | -3.91% | 6,012,500 |
| 2025-10-06 | 68.76 | 69.09 | 67.92 | 68.29 | -0.90% | 5,613,900 |
| 2025-10-03 | 67.87 | 69.01 | 67.87 | 68.91 | +1.20% | 3,907,600 |
| 2025-10-02 | 67.38 | 68.21 | 67.10 | 68.09 | +0.49% | 3,019,500 |
| 2025-10-01 | 66.91 | 68.04 | 66.78 | 67.76 | +1.27% | 2,856,300 |
| 2025-09-30 | 66.79 | 67.28 | 66.29 | 66.91 | +0.16% | 3,349,900 |
| 2025-09-29 | 65.60 | 66.84 | 64.89 | 66.80 | +1.67% | 3,646,300 |
| 2025-09-26 | 64.81 | 65.72 | 64.65 | 65.70 | +1.67% | 2,349,100 |
| 2025-09-25 | 65.59 | 66.00 | 64.54 | 64.62 | -0.89% | 3,589,200 |
| 2025-09-24 | 64.36 | 65.51 | 64.28 | 65.20 | +1.40% | 3,441,700 |
| 2025-09-23 | 64.80 | 65.03 | 63.66 | 64.30 | -0.51% | 3,448,600 |
| 2025-09-22 | 65.10 | 65.21 | 64.53 | 64.63 | -1.30% | 1,957,700 |
| 2025-09-19 | 66.46 | 66.81 | 65.47 | 65.48 | -1.16% | 4,423,700 |
| 2025-09-18 | 66.49 | 66.84 | 65.96 | 66.25 | -0.84% | 1,795,800 |
| 2025-09-17 | 67.05 | 67.70 | 66.59 | 66.81 | -0.45% | 1,538,400 |
| 2025-09-16 | 66.11 | 67.64 | 66.10 | 67.11 | +1.76% | 2,273,600 |
| 2025-09-15 | 69.34 | 69.54 | 65.95 | 65.95 | -4.35% | 3,202,700 |
| 2025-09-12 | 69.45 | 69.89 | 68.63 | 68.95 | -1.23% | 1,795,900 |
| 2025-09-11 | 68.94 | 70.22 | 68.58 | 69.81 | +1.79% | 2,008,000 |
| 2025-09-10 | 69.22 | 69.40 | 67.71 | 68.58 | -1.51% | 2,425,300 |
| 2025-09-09 | 69.89 | 70.25 | 69.51 | 69.63 | -0.74% | 1,591,900 |
| 2025-09-08 | 70.50 | 70.52 | 69.51 | 70.15 | -1.07% | 2,585,200 |
| 2025-09-05 | 70.27 | 71.63 | 70.20 | 70.91 | +1.11% | 2,584,000 |
| 2025-09-04 | 70.19 | 70.58 | 69.78 | 70.13 | +0.42% | 1,765,800 |
| 2025-09-03 | 68.94 | 69.90 | 68.55 | 69.84 | +1.51% | 1,825,900 |
| 2025-09-02 | 70.38 | 70.85 | 68.38 | 68.80 | -2.23% | 2,469,600 |
| 2025-08-29 | 69.99 | 70.70 | 69.72 | 70.37 | +0.73% | 2,465,900 |
| 2025-08-28 | 70.68 | 70.77 | 68.69 | 69.86 | -1.16% | 3,423,200 |
| 2025-08-27 | 70.11 | 70.74 | 69.80 | 70.68 | +0.50% | 1,965,500 |
| 2025-08-26 | 70.46 | 70.97 | 70.08 | 70.33 | -0.33% | 2,857,700 |
| 2025-08-25 | 71.90 | 71.90 | 70.41 | 70.56 | -2.35% | 2,140,700 |
| 2025-08-22 | 71.79 | 72.58 | 71.21 | 72.26 | +1.67% | 3,163,700 |
| 2025-08-21 | 69.78 | 71.19 | 69.78 | 71.07 | +1.70% | 3,272,000 |
| 2025-08-20 | 70.70 | 70.97 | 69.22 | 69.88 | +1.20% | 2,446,700 |
| 2025-08-19 | 68.92 | 69.81 | 68.56 | 69.05 | +0.94% | 2,575,800 |
| 2025-08-18 | 69.70 | 69.77 | 68.23 | 68.41 | -1.85% | 3,287,200 |
| 2025-08-15 | 70.47 | 70.47 | 69.58 | 69.70 | -0.70% | 1,709,800 |
| 2025-08-14 | 70.43 | 70.43 | 69.58 | 70.19 | -0.61% | 1,959,000 |
| 2025-08-13 | 68.88 | 70.86 | 68.42 | 70.62 | +2.21% | 2,934,200 |
| 2025-08-12 | 69.35 | 69.77 | 68.42 | 69.09 | -0.83% | 2,359,600 |
| 2025-08-11 | 70.65 | 70.65 | 69.16 | 69.67 | -0.92% | 1,873,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.17%). Worst month: Jan (-4.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is McCormick Company Incorporated's (MKC) latest close?
52.96 on 2026-08-07, from the Closelook data lake's daily price record.
What is MKC's 52-week high and low?
72.58 high and 44.82 low over the trailing 52 weeks, as of 2026-08-07.
What is McCormick Company Incorporated's strongest and weakest month historically?
Historically, MKC's strongest calendar month has been Feb (average +5.17%) and its weakest Jan (average -4.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.