MKC - MCCORMICK & CO INC
76.49
0.420 0.549%
Share volume: 2,337,997
Last Updated: 05-12-2025
Food Products/Misc. Food Preparations And Kindred Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$76.07
0.42
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $76.12 | $76.12 | $76.92 | $76.92 | $75.60 | $75.60 | $76.49 | $76.49 | 2,337,997 | $2,337,997.00 |
| 05-09-2025 | $76.29 | $76.29 | $76.56 | $76.56 | $75.76 | $75.76 | $76.07 | $76.07 | 1,490,327 | $1,490,327.00 |
| 05-08-2025 | $75.11 | $75.11 | $77.30 | $77.30 | $74.73 | $74.73 | $76.22 | $76.22 | 2,334,957 | $2,334,957.00 |
| 05-07-2025 | $74.68 | $74.68 | $75.43 | $75.43 | $74.07 | $74.07 | $74.96 | $74.96 | 1,606,385 | $1,606,385.00 |
| 05-06-2025 | $75.03 | $75.03 | $75.44 | $75.44 | $74.40 | $74.40 | $74.73 | $74.73 | 1,975,897 | $1,975,897.00 |
| 05-05-2025 | $75.81 | $75.81 | $75.94 | $75.94 | $74.70 | $74.70 | $75.30 | $75.30 | 1,713,703 | $1,713,703.00 |
| 05-02-2025 | $75.82 | $75.82 | $76.34 | $76.34 | $74.93 | $74.93 | $76.02 | $76.02 | 1,826,054 | $1,826,054.00 |
| 05-01-2025 | $75.75 | $75.75 | $75.89 | $75.89 | $74.83 | $74.83 | $75.11 | $75.11 | 2,295,541 | $2,295,541.00 |
| 04-30-2025 | $76.61 | $76.61 | $77.04 | $77.04 | $75.40 | $75.40 | $76.66 | $76.66 | 2,606,126 | $2,606,126.00 |
| 04-29-2025 | $74.30 | $74.30 | $76.15 | $76.15 | $73.68 | $73.68 | $76.03 | $76.03 | 1,357,126 | $1,357,126.00 |
