MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKC.V — McCormick & Company, Incorporated Voting CS
NYSEMcCormick & Company, Incorporated Voting CS
$46.81
+0.15(+0.32%)
- O
- 46.89
- H
- 47.14
- L
- 46.00
- V
- 5.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$46.81
Period Return-37.64%
Period High$80.00
Period Low$44.30
Avg Daily Volume5.8K
Total Trading Days365
MKC.V — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $46.89 | $47.14 | $46.00 | $46.81 | +$0.15 | +0.32% | 5,042 | $46.75 | $46.00 $47.14 |
| Oct 5, 2026 | $45.73 | $47.75 | $45.41 | $46.66 | +$0.44 | +0.95% | 11,502 | $45.96 | $45.41 $47.75 |
| Oct 2, 2026 | $45.00 | $46.85 | $45.00 | $46.22 | +$0.50 | +1.09% | 5,317 | $46.07 | $45.00 $46.85 |
| Oct 1, 2026 | $46.42 | $46.60 | $45.50 | $45.72 | $-2.22 | -4.63% | 8,009 | $45.82 | $45.50 $46.60 |
| Sep 30, 2026 | $49.59 | $49.59 | $46.36 | $47.94 | $-2.09 | -4.18% | 12,503 | $47.42 | $46.36 $49.59 |
| Sep 29, 2026 | $49.40 | $50.03 | $49.20 | $50.03 | $-0.28 | -0.56% | 1,234 | $49.68 | $49.20 $50.03 |
| Sep 28, 2026 | $49.91 | $50.31 | $49.08 | $50.31 | +$1.29 | +2.63% | 6,595 | $49.65 | $49.08 $50.31 |
| Sep 25, 2026 | $49.02 | $49.02 | $49.02 | $49.02 | $-0.45 | -0.91% | 1,150 | $49.16 | $49.02 $49.02 |
| Sep 24, 2026 | $49.71 | $49.71 | $49.40 | $49.47 | $-0.83 | -1.65% | 2,096 | $49.52 | $49.40 $49.71 |
| Sep 23, 2026 | $50.00 | $50.32 | $49.66 | $50.30 | $-0.20 | -0.40% | 6,806 | $50.22 | $49.66 $50.32 |
| Sep 22, 2026 | $51.90 | $51.90 | $50.30 | $50.50 | +$0.00 | +0.00% | 1,884 | $50.62 | $50.30 $51.90 |
| Sep 21, 2026 | $50.30 | $51.06 | $50.21 | $50.50 | +$1.18 | +2.39% | 3,675 | $50.53 | $50.21 $51.06 |
| Sep 18, 2026 | $50.83 | $52.37 | $49.32 | $49.32 | $-2.48 | -4.79% | 182,295 | $49.61 | $49.32 $52.37 |
| Sep 17, 2026 | $51.79 | $53.94 | $51.79 | $51.80 | $-0.60 | -1.15% | 4,141 | $52.41 | $51.79 $53.94 |
| Sep 16, 2026 | $51.60 | $52.69 | $51.60 | $52.40 | +$0.55 | +1.06% | 4,833 | $52.42 | $51.60 $52.69 |
| Sep 15, 2026 | $52.50 | $54.19 | $51.85 | $51.85 | $-0.66 | -1.26% | 3,596 | $52.55 | $51.85 $54.19 |
| Sep 14, 2026 | $56.03 | $56.78 | $52.50 | $52.51 | $-4.02 | -7.11% | 17,463 | $53.59 | $52.50 $56.78 |
| Sep 11, 2026 | $57.60 | $59.99 | $55.84 | $56.53 | $-1.57 | -2.70% | 37,029 | $58.28 | $55.84 $59.99 |
| Sep 10, 2026 | $54.97 | $58.86 | $53.03 | $58.10 | +$2.55 | +4.59% | 37,276 | $56.11 | $53.03 $58.86 |
| Sep 9, 2026 | $51.05 | $58.70 | $51.05 | $55.55 | +$2.96 | +5.63% | 72,308 | $54.71 | $51.05 $58.70 |
| Sep 8, 2026 | $54.06 | $54.06 | $51.11 | $52.59 | +$0.40 | +0.77% | 39,563 | $52.31 | $51.11 $54.06 |
| Sep 4, 2026 | $53.01 | $53.01 | $51.17 | $52.19 | $-0.50 | -0.95% | 3,615 | $52.08 | $51.17 $53.01 |
| Sep 3, 2026 | $53.96 | $53.96 | $51.99 | $52.69 | $-0.96 | -1.79% | 2,247 | $52.87 | $51.99 $53.96 |
| Sep 2, 2026 | $54.36 | $54.36 | $53.65 | $53.65 | $-0.36 | -0.67% | 1,136 | $54.23 | $53.65 $54.36 |
| Sep 1, 2026 | $53.83 | $55.13 | $53.83 | $54.01 | $-0.19 | -0.35% | 3,334 | $54.16 | $53.83 $55.13 |
| Aug 31, 2026 | $54.90 | $54.93 | $53.69 | $54.20 | $-0.66 | -1.20% | 5,580 | $54.81 | $53.69 $54.93 |
| Aug 28, 2026 | $55.08 | $55.08 | $54.86 | $54.86 | +$0.61 | +1.13% | 2,574 | $54.94 | $54.86 $55.08 |
| Aug 27, 2026 | $54.10 | $54.33 | $53.94 | $54.25 | $-0.50 | -0.91% | 7,524 | $54.24 | $53.94 $54.33 |
| Aug 26, 2026 | $54.59 | $54.75 | $54.17 | $54.75 | $-0.01 | -0.02% | 2,658 | $54.39 | $54.17 $54.75 |
| Aug 25, 2026 | $55.93 | $55.93 | $53.87 | $54.76 | $-0.60 | -1.09% | 4,126 | $54.96 | $53.87 $55.93 |