McCormick & Co (MKC)

Historical Prices For McCormick & Co (MKC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	63.70	64.48	63.15	64.16	3,240,524	64.16
10/30/2025	63.83	64.79	63.71	64.11	2,352,183	64.11
10/29/2025	65.35	65.44	63.64	63.83	2,668,912	63.83
10/28/2025	66.70	66.77	65.89	66.01	2,613,605	66.01
10/27/2025	66.97	67.22	66.28	67.13	1,813,890	67.13
10/24/2025	67.43	67.90	66.81	66.85	1,572,786	66.85
10/23/2025	68.36	68.56	66.95	67.37	2,571,506	67.37
10/22/2025	67.08	68.94	66.92	68.58	3,121,635	68.58
10/21/2025	67.79	67.81	66.84	66.91	2,114,906	66.91
10/20/2025	67.54	67.91	67.33	67.75	1,743,873	67.75
10/17/2025	67.00	67.61	66.35	67.54	1,918,224	67.54
10/16/2025	65.51	66.92	65.40	66.60	2,768,128	66.60
10/15/2025	65.52	66.17	64.83	65.30	2,056,644	65.30
10/14/2025	64.65	65.88	64.09	65.80	2,426,206	65.80
10/13/2025	66.37	66.70	65.32	65.36	2,309,585	64.91
10/10/2025	66.48	67.09	66.08	66.66	2,745,811	66.20
10/09/2025	65.86	66.39	65.40	66.11	2,588,387	65.65
10/08/2025	65.23	66.25	64.70	65.81	3,825,241	65.36
10/07/2025	67.45	69.13	65.60	65.62	6,012,585	65.17
10/06/2025	68.76	69.09	67.92	68.29	5,605,430	67.82
10/03/2025	67.87	69.01	67.87	68.91	3,907,622	68.44
10/02/2025	67.38	68.20	67.10	68.09	3,019,526	67.62
10/01/2025	66.91	68.03	66.78	67.76	2,856,291	67.29
9/30/2025	66.79	67.28	66.29	66.91	3,350,054	66.45
9/29/2025	65.60	66.84	64.89	66.80	3,646,351	66.34
9/26/2025	64.81	65.72	64.65	65.70	2,352,043	65.25
9/25/2025	65.59	66.00	64.54	64.62	3,589,163	64.18
9/24/2025	64.36	65.51	64.28	65.20	3,441,760	64.75
9/23/2025	64.80	65.03	63.66	64.30	3,448,642	63.86
9/22/2025	65.10	65.21	64.53	64.63	1,957,848	64.19
9/19/2025	66.46	66.81	65.47	65.48	4,423,989	65.03
9/18/2025	66.49	66.84	65.96	66.25	1,795,802	65.79
9/17/2025	67.05	67.70	66.59	66.81	1,538,526	66.35
9/16/2025	66.11	67.64	66.10	67.11	2,273,616	66.65
9/15/2025	69.34	69.54	65.95	65.95	3,202,710	65.50
9/12/2025	69.45	69.89	68.63	68.95	1,795,862	68.48
9/11/2025	68.94	70.22	68.58	69.81	2,007,990	69.33
9/10/2025	69.22	69.40	67.71	68.58	2,425,271	68.11
9/09/2025	69.89	70.25	69.51	69.63	1,591,907	69.15
9/08/2025	70.50	70.52	69.51	70.15	2,585,251	69.67
9/05/2025	70.27	71.63	70.20	70.91	2,583,985	70.42
9/04/2025	70.19	70.58	69.78	70.13	1,765,838	69.65
9/03/2025	68.94	69.90	68.55	69.84	1,825,900	69.36
9/02/2025	70.38	70.85	68.38	68.80	2,469,559	68.33
8/29/2025	69.99	70.70	69.72	70.37	2,466,022	69.89
8/28/2025	70.68	70.77	68.69	69.86	3,423,232	69.38
8/27/2025	70.11	70.73	69.80	70.68	1,965,466	70.19
8/26/2025	70.46	70.97	70.08	70.33	2,857,683	69.85
8/25/2025	71.90	71.90	70.41	70.56	2,140,718	70.07
8/22/2025	71.79	72.58	71.21	72.26	3,163,713	71.76
8/21/2025	69.78	71.19	69.78	71.07	3,271,988	70.58
8/20/2025	70.70	70.97	69.22	69.88	2,446,643	69.40
8/19/2025	68.92	69.81	68.56	69.05	2,575,861	68.57
8/18/2025	69.70	69.77	68.23	68.41	3,399,757	67.94
8/15/2025	70.47	70.47	69.58	69.70	1,709,881	69.22
8/14/2025	70.43	70.42	69.58	70.19	1,958,965	69.71
8/13/2025	68.88	70.86	68.42	70.62	2,932,778	70.13
8/12/2025	69.35	69.77	68.42	69.09	2,359,592	68.61
8/11/2025	70.65	70.65	69.16	69.67	1,873,631	69.19
8/08/2025	70.24	70.65	69.99	70.32	1,466,126	69.84
8/07/2025	69.70	70.49	69.13	70.24	2,236,019	69.76
8/06/2025	69.82	70.12	69.27	69.43	2,003,847	68.95
8/05/2025	70.32	70.59	69.74	69.75	1,905,945	69.27
8/04/2025	70.01	70.57	69.76	70.14	1,571,869	69.66
8/01/2025	70.99	71.27	69.84	70.28	1,401,910	69.80