MKC - MCCORMICK & CO INC
46.83
-0.240 -0.512%
Share volume: 3,768,892
Last Updated: 05-12-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$47.07
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $47.30 | $47.30 | $47.70 | $47.70 | $46.80 | $46.80 | $46.83 | $46.83 | 3,768,892 | $3,768,892.00 |
| 05-11-2026 | $48.49 | $48.49 | $48.93 | $48.93 | $46.82 | $46.82 | $47.07 | $47.07 | 4,415,393 | $4,415,393.00 |
| 05-08-2026 | $48.12 | $48.12 | $49.08 | $49.08 | $48.07 | $48.07 | $48.32 | $48.32 | 3,860,523 | $3,860,523.00 |
| 05-07-2026 | $48.08 | $48.08 | $48.60 | $48.60 | $47.70 | $47.70 | $47.90 | $47.90 | 4,843,560 | $4,843,560.00 |
| 05-06-2026 | $49.14 | $49.14 | $49.45 | $49.45 | $48.41 | $48.41 | $48.49 | $48.49 | 3,955,728 | $3,955,728.00 |
| 05-05-2026 | $47.88 | $47.88 | $49.15 | $49.15 | $47.30 | $47.30 | $48.49 | $48.49 | 2,897,891 | $2,897,891.00 |
| 05-04-2026 | $50.03 | $50.03 | $50.07 | $50.07 | $48.00 | $48.00 | $48.02 | $48.02 | 3,853,256 | $3,853,256.00 |
| 05-01-2026 | $51.00 | $51.00 | $51.30 | $51.30 | $49.98 | $49.98 | $50.24 | $50.24 | 2,913,054 | $2,913,054.00 |
| 04-30-2026 | $50.72 | $50.72 | $51.15 | $51.15 | $50.03 | $50.03 | $50.84 | $50.84 | 4,591,098 | $4,591,098.00 |
| 04-29-2026 | $51.22 | $51.22 | $51.39 | $51.39 | $49.98 | $49.98 | $50.54 | $50.54 | 2,746,504 | $2,746,504.00 |