MKC - MCCORMICK & CO INC
52.85
-1.480 -2.800%
Share volume: 4,938,656
Last Updated: 04-20-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$54.33
-1.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $53.68 | $53.68 | $53.70 | $53.70 | $52.28 | $52.28 | $52.85 | $52.85 | 4,938,656 | $4,938,656.00 |
| 04-17-2026 | $53.04 | $52.57 | $54.50 | $54.02 | $53.01 | $52.54 | $54.33 | $53.85 | 3,702,377 | $3,702,377.00 |
| 04-16-2026 | $53.46 | $52.99 | $53.99 | $53.51 | $52.64 | $52.17 | $53.27 | $52.80 | 3,971,778 | $3,971,778.00 |
| 04-15-2026 | $53.69 | $53.69 | $53.85 | $53.85 | $52.88 | $52.88 | $53.34 | $53.34 | 3,514,758 | $3,514,758.00 |
| 04-14-2026 | $53.57 | $53.57 | $54.70 | $54.70 | $53.18 | $53.18 | $53.84 | $53.84 | 4,575,600 | $4,575,600.00 |
| 04-13-2026 | $53.71 | $53.71 | $54.71 | $54.71 | $52.84 | $52.84 | $54.11 | $54.11 | 5,914,851 | $5,914,851.00 |
| 04-10-2026 | $51.69 | $51.69 | $53.91 | $53.91 | $51.57 | $51.57 | $53.71 | $53.71 | 7,438,394 | $7,438,394.00 |
| 04-09-2026 | $50.30 | $50.30 | $51.62 | $51.62 | $49.65 | $49.65 | $51.44 | $51.44 | 5,977,344 | $5,977,344.00 |
| 04-08-2026 | $51.68 | $51.68 | $51.98 | $51.98 | $50.39 | $50.39 | $50.51 | $50.51 | 6,071,601 | $6,071,601.00 |
| 04-07-2026 | $50.83 | $50.83 | $51.50 | $51.50 | $50.50 | $50.50 | $51.02 | $51.02 | 4,215,137 | $4,215,137.00 |