McCormick & Co (MKC)

Historical Prices For McCormick & Co (MKC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	82.67	82.77	81.15	81.29	1,667,070	81.29
4/01/2025	82.61	82.85	80.92	82.25	2,321,178	82.25
3/31/2025	82.19	83.15	81.87	82.31	1,992,662	82.31
3/28/2025	82.00	82.20	81.00	81.46	2,176,120	81.46
3/27/2025	80.07	82.08	79.83	81.63	1,906,025	81.63
3/26/2025	80.36	81.39	79.67	80.87	2,775,747	80.87
3/25/2025	76.20	81.49	76.11	80.23	6,273,420	80.23
3/24/2025	79.50	80.79	78.76	80.34	2,671,472	80.34
3/21/2025	80.58	81.25	79.85	80.17	3,781,065	80.17
3/20/2025	81.51	81.53	80.11	80.70	1,679,978	80.70
3/19/2025	80.53	81.50	80.08	81.34	2,499,458	81.34
3/18/2025	81.76	82.07	81.02	81.30	1,496,355	81.30
3/17/2025	80.34	82.22	80.22	81.86	1,465,434	81.86
3/14/2025	80.20	80.66	79.70	80.33	2,158,505	80.33
3/13/2025	81.93	81.93	80.14	80.73	2,232,596	80.73
3/12/2025	82.12	82.59	81.12	81.55	2,560,025	81.55
3/11/2025	83.92	84.00	82.19	83.18	3,014,539	83.18
3/10/2025	83.24	86.24	83.16	84.19	4,391,866	84.19
3/07/2025	81.82	83.89	81.37	82.62	3,604,071	82.62
3/06/2025	82.84	82.89	81.26	81.85	1,772,372	81.85
3/05/2025	82.01	83.64	81.94	82.73	1,940,752	82.73
3/04/2025	85.12	85.78	82.34	82.36	2,505,786	82.36
3/03/2025	82.79	84.78	82.38	84.73	2,234,799	84.73
2/28/2025	82.76	83.36	81.35	82.61	2,088,343	82.61
2/27/2025	79.81	81.89	79.44	81.64	2,370,528	81.64
2/26/2025	82.29	83.22	79.72	80.16	2,140,896	80.16
2/25/2025	81.72	83.44	81.72	82.80	2,496,920	82.80
2/24/2025	79.93	82.52	79.43	81.22	3,179,668	81.22
2/21/2025	79.24	80.36	78.85	80.14	2,089,747	80.14
2/20/2025	78.28	79.35	78.19	79.21	1,402,112	79.21
2/19/2025	76.08	78.71	76.03	78.66	2,627,668	78.66
2/18/2025	76.62	76.85	75.66	75.92	1,421,639	75.92
2/14/2025	77.72	78.50	76.94	76.96	1,334,100	76.96
2/13/2025	77.02	77.59	76.47	77.51	1,301,350	77.51
2/12/2025	75.99	77.15	75.66	76.86	1,435,373	76.86
2/11/2025	76.64	77.29	75.66	77.20	1,839,829	77.20
2/10/2025	78.34	78.34	76.23	76.67	2,028,380	76.67
2/07/2025	77.46	78.46	77.15	78.35	1,310,725	78.35
2/06/2025	77.61	77.72	76.94	77.31	1,148,634	77.31
2/05/2025	76.56	77.03	76.19	76.80	1,452,177	76.80
2/04/2025	77.74	77.74	76.26	76.88	1,569,787	76.88
2/03/2025	77.20	78.27	76.51	78.03	1,905,240	78.03
1/31/2025	77.20	77.98	76.94	77.23	1,462,092	77.23
1/30/2025	77.36	78.00	76.94	77.78	1,278,850	77.78
1/29/2025	76.80	77.77	76.54	76.93	1,816,786	76.93
1/28/2025	76.98	78.12	76.49	76.69	1,984,484	76.69
1/27/2025	75.93	77.45	75.25	76.95	4,330,459	76.95
1/24/2025	74.10	75.34	74.10	74.89	2,648,204	74.89
1/23/2025	72.50	76.26	72.50	74.76	3,567,660	74.76
1/22/2025	74.42	74.52	73.14	73.24	2,035,796	73.24
1/21/2025	73.35	75.05	73.17	74.25	3,576,541	74.25
1/17/2025	73.72	73.90	73.01	73.31	1,845,006	73.31
1/16/2025	71.53	73.76	71.47	73.62	1,290,820	73.62
1/15/2025	71.85	72.31	70.87	71.78	2,345,967	71.78
1/14/2025	71.48	71.97	71.09	71.89	2,217,537	71.89
1/13/2025	71.40	71.42	70.05	71.24	3,305,271	71.24
1/10/2025	73.78	73.98	71.10	71.39	2,026,406	71.39
1/08/2025	74.54	74.77	73.78	74.52	1,456,812	74.52
1/07/2025	74.11	75.20	73.93	74.32	2,034,531	74.32
1/06/2025	75.19	75.91	74.02	74.13	1,967,342	74.13
1/03/2025	75.70	76.59	75.37	75.85	910,480	75.85