MKC - MCCORMICK & CO INC
53.72
0.650 1.210%
Share volume: 5,534,734
Last Updated: 03-30-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$53.07
0.65
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $53.08 | $53.08 | $54.01 | $54.01 | $52.50 | $52.50 | $53.72 | $53.72 | 5,534,734 | $5,534,734.00 |
| 03-27-2026 | $51.64 | $51.64 | $54.03 | $54.03 | $51.50 | $51.50 | $53.07 | $53.07 | 4,856,096 | $4,856,096.00 |
| 03-26-2026 | $52.40 | $52.40 | $53.26 | $53.26 | $51.50 | $51.50 | $51.58 | $51.58 | 4,038,171 | $4,038,171.00 |
| 03-25-2026 | $52.46 | $52.46 | $52.79 | $52.79 | $51.29 | $51.29 | $52.78 | $52.78 | 4,175,328 | $4,175,328.00 |
| 03-24-2026 | $53.02 | $53.02 | $53.74 | $53.74 | $51.80 | $51.80 | $52.11 | $52.11 | 3,686,098 | $3,686,098.00 |
| 03-23-2026 | $54.00 | $54.00 | $54.35 | $54.35 | $53.00 | $53.00 | $53.25 | $53.25 | 4,407,058 | $4,407,058.00 |
| 03-20-2026 | $54.10 | $54.10 | $54.30 | $54.30 | $52.63 | $52.63 | $53.23 | $53.23 | 10,768,005 | $10,768,005.00 |
| 03-19-2026 | $55.00 | $55.00 | $55.33 | $55.33 | $53.59 | $53.59 | $54.05 | $54.05 | 4,250,084 | $4,250,084.00 |
| 03-18-2026 | $56.82 | $56.82 | $56.88 | $56.88 | $55.04 | $55.04 | $55.06 | $55.06 | 2,759,519 | $2,759,519.00 |
| 03-17-2026 | $57.94 | $57.94 | $58.00 | $58.00 | $56.99 | $56.99 | $57.08 | $57.08 | 2,442,341 | $2,442,341.00 |