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 — McCormick & Company, Incorporated Non-VTG CS
NYSEMcCormick & Company, Incorporated Non-VTG CS
$45.40
-0.14(-0.31%)
- O
- 45.75
- H
- 46.17
- L
- 45.16
- V
- 4.1M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$45.40
Period Return-39.47%
Period High$78.16
Period Low$43.25
Avg Daily Volume3.26M
Total Trading Days365
MKC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.75 | $46.17 | $45.16 | $45.40 | $-0.14 | -0.31% | 4,101,252 | $45.59 | $45.16 $46.17 |
| Oct 5, 2026 | $44.76 | $45.68 | $43.88 | $45.54 | +$0.87 | +1.95% | 4,345,294 | $45.13 | $43.88 $45.68 |
| Oct 2, 2026 | $43.52 | $45.03 | $43.25 | $44.67 | +$0.53 | +1.20% | 5,455,905 | $44.54 | $43.25 $45.03 |
| Oct 1, 2026 | $46.80 | $46.94 | $43.94 | $44.14 | $-2.26 | -4.87% | 8,926,448 | $44.99 | $43.94 $46.94 |
| Sep 30, 2026 | $49.00 | $49.20 | $46.25 | $46.40 | $-2.00 | -4.13% | 5,687,434 | $46.91 | $46.25 $49.20 |
| Sep 29, 2026 | $48.14 | $48.68 | $47.96 | $48.40 | $-0.06 | -0.12% | 3,349,941 | $48.29 | $47.96 $48.68 |
| Sep 28, 2026 | $47.83 | $48.66 | $47.62 | $48.46 | +$0.52 | +1.08% | 3,166,450 | $48.33 | $47.62 $48.66 |
| Sep 25, 2026 | $47.62 | $48.05 | $47.36 | $47.94 | +$0.12 | +0.25% | 2,687,494 | $47.83 | $47.36 $48.05 |
| Sep 24, 2026 | $49.46 | $49.50 | $47.76 | $47.82 | $-1.27 | -2.59% | 2,596,861 | $48.15 | $47.76 $49.50 |
| Sep 23, 2026 | $49.48 | $49.77 | $48.51 | $49.09 | $-0.33 | -0.67% | 2,696,770 | $48.91 | $48.51 $49.77 |
| Sep 22, 2026 | $49.57 | $49.59 | $49.09 | $49.42 | +$0.53 | +1.08% | 2,359,946 | $49.34 | $49.09 $49.59 |
| Sep 21, 2026 | $48.77 | $49.47 | $48.56 | $48.89 | +$0.17 | +0.35% | 3,560,641 | $49.06 | $48.56 $49.47 |
| Sep 18, 2026 | $49.08 | $49.54 | $48.70 | $48.72 | $-0.98 | -1.97% | 10,030,271 | $48.82 | $48.70 $49.54 |
| Sep 17, 2026 | $50.46 | $50.50 | $49.70 | $49.70 | $-0.36 | -0.72% | 2,754,896 | $50.01 | $49.70 $50.50 |
| Sep 16, 2026 | $49.81 | $51.30 | $49.79 | $50.06 | +$0.20 | +0.40% | 2,808,783 | $50.29 | $49.79 $51.30 |
| Sep 15, 2026 | $49.97 | $50.43 | $49.55 | $49.86 | $-0.53 | -1.05% | 3,407,007 | $50.00 | $49.55 $50.43 |
| Sep 14, 2026 | $51.75 | $52.85 | $50.22 | $50.39 | $-0.93 | -1.81% | 3,935,914 | $50.80 | $50.22 $52.85 |
| Sep 11, 2026 | $51.31 | $51.71 | $50.70 | $51.32 | +$0.22 | +0.43% | 3,128,577 | $51.36 | $50.70 $51.71 |
| Sep 10, 2026 | $51.61 | $51.85 | $50.82 | $51.10 | $-0.38 | -0.74% | 2,933,792 | $51.17 | $50.82 $51.85 |
| Sep 9, 2026 | $51.51 | $51.83 | $51.12 | $51.48 | $-0.42 | -0.81% | 2,193,141 | $51.45 | $51.12 $51.83 |
| Sep 8, 2026 | $51.94 | $52.41 | $51.02 | $51.90 | $-0.18 | -0.35% | 2,715,915 | $51.87 | $51.02 $52.41 |
| Sep 4, 2026 | $52.00 | $52.76 | $51.51 | $52.08 | $-0.50 | -0.95% | 2,804,371 | $52.20 | $51.51 $52.76 |
| Sep 3, 2026 | $53.40 | $53.62 | $52.20 | $52.58 | $-1.22 | -2.27% | 2,430,288 | $52.58 | $52.20 $53.62 |
| Sep 2, 2026 | $54.34 | $54.79 | $53.60 | $53.80 | $-0.46 | -0.85% | 1,829,331 | $54.09 | $53.60 $54.79 |
| Sep 1, 2026 | $54.50 | $55.19 | $54.13 | $54.26 | +$0.04 | +0.07% | 2,373,457 | $54.45 | $54.13 $55.19 |
| Aug 31, 2026 | $54.63 | $54.94 | $53.61 | $54.22 | $-1.11 | -2.01% | 3,367,652 | $54.18 | $53.61 $54.94 |
| Aug 28, 2026 | $54.76 | $55.66 | $54.76 | $55.33 | +$0.79 | +1.45% | 2,002,626 | $55.29 | $54.76 $55.66 |
| Aug 27, 2026 | $54.29 | $54.81 | $53.80 | $54.54 | $-0.56 | -1.02% | 2,126,544 | $54.46 | $53.80 $54.81 |
| Aug 26, 2026 | $54.22 | $55.25 | $53.80 | $55.10 | +$0.62 | +1.14% | 2,976,548 | $54.80 | $53.80 $55.25 |
| Aug 25, 2026 | $55.85 | $56.03 | $54.16 | $54.48 | $-1.72 | -3.06% | 2,103,601 | $54.65 | $54.16 $56.03 |