McCormick Stock Price History

NYSE: MKCConsumer StaplesPackaged FoodsUSD

44.81-1.13 (-2.46%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MKC price history at a glance

The price history for McCormick (MKC) on this page begins on February 19, 1973, when the stock closed at $0.875; it most recently closed at $44.81 on October 5, 2026. The highest price in this record is $107.35, reached on March 7, 2022; the latest close is 58.3% below that peak. Across the 52 complete calendar years in the table, MKC finished higher in 37 and lower in 15. Its best year was 1991 (+95.2%) and its worst was 1974 (-34.7%).

Over roughly 54 years the share price changed +5021.1%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, MKC has lost 32.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $107.35
Date of high: Mar 7, 2022
Low since 1973: $0.3398
Date of low: Aug 26, 1974
52-week high: $72.41
52-week low: $43.25
Last close: $44.81

MKC returns

1 week

+0.31%

1 month

-12.96%

3 months

-14.57%

6 months

-16.57%

Year to date

-34.21%

1 year

-32.22%

3 years

-26.53%

5 years

-43.73%

MKC price return, excluding dividends.

MKC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	67.72	44.81	72.41	43.25	-33.40%
2025	71.39	67.28	86.24	62.64	-11.30%
2024	67.24	75.85	85.49	63.88	+10.86%
2023	86.30	68.42	94.39	59.13	-17.46%
2022	96.04	82.89	107.35	71.19	-14.20%
2021	95.21	96.61	98.80	77.85	+1.06%
2020	82.12	95.60	105.54	56.12	+12.34%
2019	70.06	85.10	86.66	59.50	+24.53%
2018	51.56	68.34	78.00	49.17	+34.11%
2017	45.70	50.96	53.25	44.83	+9.19%
2016	41.82	46.67	53.92	39.23	+9.08%
2015	37.32	42.78	43.73	35.35	+15.70%
2014	34.73	36.98	38.54	31.38	+7.88%
2013	32.54	34.28	37.63	30.41	+5.06%
2012	25.19	32.63	33.19	24.94	+29.41%
2011	22.60	25.21	25.63	21.68	+8.36%
2010	18.36	23.27	23.92	17.70	+28.78%
2009	15.43	18.07	18.40	14.04	+12.10%
2008	18.49	16.12	21.03	14.11	-12.06%
2007	19.00	18.33	19.87	16.95	-4.95%
2006	15.80	19.28	19.91	15.05	+24.71%
2005	19.03	15.46	19.57	14.48	-19.90%
2004	14.81	19.30	19.47	14.30	+29.27%
2003	11.47	14.93	15.11	10.86	+26.85%
2002	10.71	11.77	13.63	10.35	+12.04%
2001	8.64	10.51	11.64	8.50	+16.52%
2000	7.02	9.02	9.44	5.94	+21.22%
1999	8.33	7.44	8.66	6.66	-12.01%
1998	7.09	8.45	9.11	6.77	+19.16%
1997	6.25	7.09	7.13	5.66	+19.47%
1996	6.00	5.94	6.34	4.72	-1.56%
1995	4.72	6.03	6.66	4.53	+32.19%
1994	6.00	4.56	6.19	4.44	-25.89%
1993	6.50	6.16	7.44	5.00	-18.59%
1992	6.47	7.56	7.56	5.13	+19.21%
1991	3.17	6.34	6.63	3.06	+95.19%
1990	3.17	3.25	3.31	2.25	+0.97%
1989	1.72	3.22	3.36	1.59	+83.93%
1988	1.24	1.75	1.81	1.12	+53.43%
1987	1.26	1.14	1.61	0.9297	-8.18%
1986	1.08	1.24	1.43	1.06	+17.34%
1985	1.00	1.06	1.19	0.9609	+5.86%
1984	0.9766	1.00	1.07	0.8828	+5.79%
1983	0.8672	0.9453	1.12	0.7695	+13.62%
1982	0.5898	0.832	1.01	0.5664	+36.53%
1981	0.5469	0.6094	0.6953	0.5117	+6.13%
1980	0.668	0.5742	1.03	0.50	-0.67%
1979	0.4414	0.5781	0.8164	0.4219	+27.59%
1978	0.4727	0.4531	0.5547	0.3945	-5.70%
1977	0.5391	0.4805	0.6172	0.4531	-10.22%
1976	0.543	0.5352	0.6328	0.50	+3.02%
1975	0.3945	0.5195	0.6133	0.3711	+35.71%
1974	0.5625	0.3828	0.6016	0.3398	-34.66%
1973*	0.875	0.5859	0.875	0.5625	-33.04%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

MKC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	45.88	45.93	44.62	44.81	-2.46%	3.36M
Oct 8, 2026	45.41	46.11	45.10	45.94	+1.52%	6.15M
Oct 7, 2026	45.74	46.22	45.19	45.25	-0.33%	4.12M
Oct 6, 2026	45.75	46.17	45.16	45.40	-0.31%	4.10M
Oct 5, 2026	44.76	45.68	43.88	45.54	+1.95%	4.34M
Oct 2, 2026	43.52	45.03	43.25	44.67	+1.20%	5.46M
Oct 1, 2026	46.80	46.94	43.94	44.14	-4.87%	8.92M
Sep 30, 2026	49.00	49.20	46.25	46.40	-4.13%	5.69M
Sep 29, 2026	48.14	48.68	47.96	48.40	-0.12%	3.35M
Sep 28, 2026	47.83	48.66	47.62	48.46	+1.08%	3.17M
Sep 25, 2026	47.62	48.05	47.36	47.94	+0.25%	2.69M
Sep 24, 2026	49.46	49.50	47.76	47.82	-2.59%	2.60M
Sep 23, 2026	49.48	49.77	48.51	49.09	-0.67%	2.70M
Sep 22, 2026	49.57	49.59	49.09	49.42	+1.08%	2.36M
Sep 21, 2026	48.77	49.47	48.56	48.89	+0.35%	3.56M
Sep 18, 2026	49.08	49.54	48.70	48.72	-1.97%	10.03M
Sep 17, 2026	50.46	50.50	49.70	49.70	-0.72%	2.75M
Sep 16, 2026	49.81	51.30	49.79	50.06	+0.40%	2.81M
Sep 15, 2026	49.97	50.43	49.55	49.86	-1.05%	3.42M
Sep 14, 2026	51.75	52.85	50.22	50.39	-1.81%	3.98M
Sep 11, 2026	51.31	51.71	50.70	51.32	+0.43%	3.13M
Sep 10, 2026	51.61	51.85	50.82	51.10	-0.74%	2.93M
Sep 9, 2026	51.51	51.83	51.12	51.48	-0.81%	2.19M
Sep 8, 2026	51.94	52.41	51.02	51.90	-0.35%	2.72M
Sep 4, 2026	52.00	52.76	51.51	52.08	-0.95%	2.80M
Sep 3, 2026	53.40	53.62	52.20	52.58	-2.27%	2.43M
Sep 2, 2026	54.34	54.79	53.60	53.80	-0.85%	1.86M
Sep 1, 2026	54.50	55.19	54.13	54.26	+0.07%	2.37M
Aug 31, 2026	54.63	54.94	53.61	54.22	-2.01%	3.37M
Aug 28, 2026	54.76	55.66	54.76	55.33	+1.45%	2.00M
Aug 27, 2026	54.29	54.81	53.80	54.54	-1.02%	2.13M
Aug 26, 2026	54.22	55.25	53.80	55.10	+1.14%	2.98M
Aug 25, 2026	55.85	56.03	54.16	54.48	-3.06%	2.10M
Aug 24, 2026	55.66	56.40	55.58	56.20	+1.43%	1.92M
Aug 21, 2026	55.22	56.43	54.90	55.41	+0.34%	2.63M
Aug 20, 2026	55.86	56.87	54.85	55.22	-2.23%	2.89M
Aug 19, 2026	55.24	56.68	55.23	56.48	+2.17%	2.60M
Aug 18, 2026	54.79	56.07	54.50	55.28	+2.48%	2.72M
Aug 17, 2026	54.23	55.23	53.91	53.94	-1.34%	3.20M
Aug 14, 2026	54.47	54.73	54.23	54.67	+0.40%	1.70M
Aug 13, 2026	53.24	54.75	53.24	54.45	+2.79%	2.04M
Aug 12, 2026	52.50	53.41	52.03	52.97	+0.15%	1.81M
Aug 11, 2026	52.38	53.06	52.24	52.89	-0.45%	1.82M
Aug 10, 2026	52.70	53.75	52.57	53.13	+0.32%	2.52M
Aug 7, 2026	52.02	53.30	51.91	52.96	+1.30%	1.54M
Aug 6, 2026	52.90	53.16	51.71	52.28	-0.49%	1.95M
Aug 5, 2026	52.26	52.82	51.66	52.54	+0.92%	2.29M
Aug 4, 2026	51.04	52.20	50.49	52.06	+1.05%	2.36M
Aug 3, 2026	51.47	52.76	51.20	51.52	+1.22%	3.56M
Jul 31, 2026	50.60	51.75	50.40	50.90	-0.12%	4.75M
Jul 30, 2026	51.08	51.30	49.76	50.96	-1.98%	2.76M
Jul 29, 2026	50.99	53.13	50.95	51.99	+0.89%	4.39M
Jul 28, 2026	51.12	52.12	50.75	51.53	+1.82%	5.38M
Jul 27, 2026	50.77	51.46	50.44	50.61	+1.30%	4.14M
Jul 24, 2026	50.42	51.13	49.82	49.96	-0.46%	3.18M
Jul 23, 2026	51.50	51.60	49.69	50.19	-3.52%	3.33M
Jul 22, 2026	53.03	53.26	51.61	52.02	-0.63%	2.02M
Jul 21, 2026	51.67	52.60	51.51	52.35	+0.21%	2.68M
Jul 20, 2026	51.92	52.71	51.17	52.24	+1.04%	3.75M
Jul 17, 2026	53.54	54.10	51.45	51.70	-2.27%	3.93M
Jul 16, 2026	51.42	52.97	51.26	52.90	+3.89%	3.45M
Jul 15, 2026	52.65	52.69	50.56	50.92	-3.65%	3.55M
Jul 14, 2026	53.38	53.73	52.82	52.85	-1.67%	2.67M
Jul 13, 2026	53.06	54.06	53.05	53.75	+2.48%	4.38M
Jul 10, 2026	51.88	52.93	51.44	52.45	+1.77%	3.39M
Jul 9, 2026	50.95	51.58	50.12	51.54	-0.06%	3.69M
Jul 8, 2026	52.03	52.54	51.37	51.57	-1.24%	2.89M
Jul 7, 2026	52.94	53.88	52.21	52.22	+0.85%	3.03M
Jul 6, 2026	52.34	52.72	50.78	51.78	-3.12%	3.13M
Jul 2, 2026	53.38	53.88	52.55	53.45	+1.02%	4.52M
Jul 1, 2026	51.06	52.93	51.06	52.91	+4.94%	5.57M
Jun 30, 2026	51.60	51.78	49.89	50.42	-3.15%	4.13M
Jun 29, 2026	51.13	52.40	50.94	52.06	+1.98%	5.18M
Jun 26, 2026	49.00	51.17	48.75	51.05	+5.58%	7.24M
Jun 25, 2026	49.63	50.28	48.07	48.35	+1.58%	8.74M
Jun 24, 2026	47.22	48.64	47.22	47.60	+0.46%	10.68M
Jun 23, 2026	46.53	47.62	46.40	47.38	+3.61%	5.51M
Jun 22, 2026	46.50	47.04	45.72	45.73	-1.95%	6.00M
Jun 18, 2026	46.32	47.17	45.90	46.64	+0.32%	15.64M
Jun 17, 2026	46.95	47.58	45.86	46.49	-1.48%	4.71M
Jun 16, 2026	47.93	48.39	46.89	47.19	-1.42%	3.51M
Jun 15, 2026	48.61	48.94	47.45	47.87	-2.21%	3.80M
Jun 12, 2026	49.10	49.33	48.56	48.95	-0.57%	2.67M
Jun 11, 2026	49.58	49.87	49.00	49.23	-0.93%	3.51M
Jun 10, 2026	48.68	50.15	48.50	49.69	+2.18%	4.14M
Jun 9, 2026	47.61	49.49	47.51	48.63	+2.14%	3.85M
Jun 8, 2026	47.16	47.91	46.75	47.61	+0.78%	3.89M
Jun 5, 2026	47.03	47.90	46.51	47.24	+1.33%	2.97M
Jun 4, 2026	47.53	47.59	46.25	46.62	+0.71%	3.09M
Jun 3, 2026	46.09	47.08	45.85	46.29	+0.30%	4.12M
Jun 2, 2026	46.58	46.97	45.53	46.15	-0.92%	4.47M
Jun 1, 2026	47.00	47.37	46.20	46.58	-1.67%	3.02M
May 29, 2026	47.52	48.45	46.37	47.37	+1.15%	8.29M
May 28, 2026	47.30	47.59	46.76	46.83	-1.51%	3.53M
May 27, 2026	47.26	48.09	47.18	47.55	+1.56%	3.42M
May 26, 2026	47.65	47.73	46.38	46.82	-2.05%	4.21M
May 22, 2026	47.03	47.98	47.02	47.80	+1.79%	2.68M
May 21, 2026	46.32	47.21	45.74	46.96	+0.56%	2.83M
May 20, 2026	47.30	47.30	46.18	46.70	-1.16%	2.62M
May 19, 2026	46.96	47.78	46.14	47.25	+1.18%	2.93M
May 18, 2026	46.47	47.34	46.34	46.70	+0.76%	3.77M
May 15, 2026	46.96	47.09	45.75	46.35	-0.34%	3.34M
May 14, 2026	45.96	47.16	45.88	46.51	+2.00%	3.60M
May 13, 2026	46.52	46.52	44.82	45.60	-2.63%	4.10M
May 12, 2026	47.30	47.70	46.80	46.83	-0.51%	3.77M
May 11, 2026	48.49	48.93	46.82	47.07	-2.59%	4.42M
May 8, 2026	48.12	49.08	48.07	48.32	+0.88%	3.86M
May 7, 2026	48.08	48.60	47.70	47.90	-1.22%	4.84M
May 6, 2026	49.14	49.45	48.41	48.49	0.00%	3.96M
May 5, 2026	47.88	49.15	47.30	48.49	+0.98%	2.90M
May 4, 2026	50.03	50.07	48.00	48.02	-4.42%	3.85M
May 1, 2026	51.00	51.30	49.98	50.24	-1.18%	2.91M
Apr 30, 2026	50.72	51.15	50.03	50.84	+0.59%	4.59M
Apr 29, 2026	51.22	51.39	49.98	50.54	-1.17%	2.75M
Apr 28, 2026	51.22	51.81	50.63	51.14	+1.47%	3.04M
Apr 27, 2026	51.28	51.85	50.21	50.40	-2.19%	3.80M
Apr 24, 2026	51.89	52.53	51.30	51.53	-0.69%	2.02M
Apr 23, 2026	51.72	52.35	51.40	51.89	+0.82%	2.71M
Apr 22, 2026	52.04	52.59	51.23	51.47	-0.98%	3.36M
Apr 21, 2026	52.84	53.05	51.67	51.98	-1.65%	3.24M
Apr 20, 2026	53.68	53.70	52.28	52.85	-2.72%	4.95M
Apr 17, 2026	53.04	54.50	53.01	54.33	+1.99%	3.70M
Apr 16, 2026	53.46	53.99	52.64	53.27	-0.13%	3.97M
Apr 15, 2026	53.69	53.85	52.88	53.34	-0.93%	3.51M
Apr 14, 2026	53.57	54.70	53.18	53.84	-0.50%	4.58M
Apr 13, 2026	53.71	54.71	52.84	54.11	+0.74%	5.91M
Apr 10, 2026	51.69	53.91	51.57	53.71	+4.41%	7.44M
Apr 9, 2026	50.30	51.62	49.65	51.44	+1.84%	5.98M
Apr 8, 2026	51.68	51.98	50.39	50.51	-1.00%	6.07M
Apr 7, 2026	50.83	51.50	50.50	51.02	+0.43%	4.22M
Apr 6, 2026	48.79	51.09	48.58	50.80	+3.99%	5.92M
Apr 2, 2026	48.00	48.85	47.52	48.85	+0.97%	6.33M
Apr 1, 2026	50.25	50.98	48.05	48.38	-4.08%	11.37M
Mar 31, 2026	50.27	52.27	48.31	50.44	-6.11%	12.09M
Mar 30, 2026	53.08	54.01	52.50	53.72	+1.22%	5.56M
Mar 27, 2026	51.64	54.03	51.50	53.07	+2.89%	4.86M
Mar 26, 2026	52.40	53.26	51.50	51.58	-2.27%	4.04M
Mar 25, 2026	52.46	52.79	51.29	52.78	+1.29%	4.18M
Mar 24, 2026	53.02	53.74	51.80	52.11	-2.14%	3.69M
Mar 23, 2026	54.00	54.35	53.00	53.25	+0.04%	4.41M
Mar 20, 2026	54.10	54.30	52.63	53.23	-1.52%	10.77M
Mar 19, 2026	55.00	55.33	53.59	54.05	-1.83%	4.25M
Mar 18, 2026	56.82	56.88	55.04	55.06	-3.54%	2.76M
Mar 17, 2026	57.94	58.00	56.99	57.08	-1.06%	2.44M
Mar 16, 2026	58.50	58.70	56.68	57.69	-1.03%	3.64M
Mar 13, 2026	58.08	59.04	57.92	58.29	+1.69%	3.00M
Mar 12, 2026	59.44	59.95	57.29	57.32	-4.36%	5.45M
Mar 11, 2026	62.77	63.03	59.82	59.93	-5.46%	3.74M
Mar 10, 2026	63.86	64.44	62.88	63.39	-1.23%	2.06M
Mar 9, 2026	64.08	64.81	63.50	64.18	-1.03%	2.06M
Mar 6, 2026	65.11	65.54	63.71	64.85	-0.64%	2.06M
Mar 5, 2026	65.00	65.83	64.64	65.27	-0.65%	2.12M
Mar 4, 2026	67.62	67.89	65.33	65.70	-2.91%	3.07M
Mar 3, 2026	69.90	69.90	67.47	67.67	-3.19%	2.99M
Mar 2, 2026	70.67	70.75	68.84	69.90	-1.60%	1.99M
Feb 27, 2026	69.31	71.33	69.22	71.04	+2.57%	3.76M
Feb 26, 2026	69.46	70.13	68.58	69.26	+0.33%	1.95M
Feb 25, 2026	69.68	70.00	68.26	69.03	-1.39%	2.34M
Feb 24, 2026	69.61	70.48	69.37	70.00	+0.68%	1.51M
Feb 23, 2026	67.91	69.91	67.53	69.53	+1.50%	2.97M
Feb 20, 2026	68.96	69.40	68.19	68.50	+0.01%	3.80M
Feb 19, 2026	70.13	70.68	68.41	68.49	-2.19%	3.20M
Feb 18, 2026	69.69	70.26	69.36	70.02	+1.20%	2.94M
Feb 17, 2026	71.51	71.83	67.77	69.19	-3.22%	4.16M
Feb 13, 2026	71.63	72.41	70.81	71.49	-0.22%	4.08M
Feb 12, 2026	70.53	72.15	70.16	71.65	+1.59%	3.87M
Feb 11, 2026	68.76	70.59	68.31	70.53	+2.28%	3.10M
Feb 10, 2026	67.92	69.06	67.55	68.96	+1.67%	4.76M
Feb 9, 2026	67.49	68.24	66.66	67.83	+0.61%	2.42M
Feb 6, 2026	66.77	68.36	66.60	67.42	+0.66%	3.56M
Feb 5, 2026	67.00	67.34	65.78	66.98	+0.60%	4.39M
Feb 4, 2026	63.74	66.60	63.74	66.58	+5.20%	5.35M
Feb 3, 2026	60.26	63.35	60.15	63.29	+3.58%	4.67M
Feb 2, 2026	61.82	62.02	60.74	61.10	-1.18%	4.06M
Jan 30, 2026	61.17	61.93	60.80	61.83	+0.83%	4.94M
Jan 29, 2026	61.86	62.31	61.15	61.32	-0.87%	2.74M
Jan 28, 2026	63.30	63.62	61.45	61.86	-2.44%	4.10M
Jan 27, 2026	60.82	63.43	60.53	63.41	+4.00%	6.23M
Jan 26, 2026	61.25	61.80	60.79	60.97	+0.30%	4.27M
Jan 23, 2026	61.02	61.68	59.62	60.79	-0.67%	6.50M
Jan 22, 2026	63.29	65.72	60.59	61.20	-8.05%	17.06M
Jan 21, 2026	67.58	67.65	65.73	66.56	-1.87%	6.75M
Jan 20, 2026	67.04	67.97	66.55	67.83	+1.18%	5.55M
Jan 16, 2026	68.21	68.35	66.92	67.04	-2.42%	4.08M
Jan 15, 2026	68.72	68.78	67.78	68.70	+0.19%	2.77M
Jan 14, 2026	67.43	68.62	67.30	68.57	+1.71%	4.35M
Jan 13, 2026	66.80	67.64	66.40	67.42	+0.87%	4.28M
Jan 12, 2026	67.56	67.64	66.30	66.84	-1.30%	3.14M
Jan 9, 2026	67.28	68.31	66.74	67.72	+0.88%	2.74M
Jan 8, 2026	65.10	67.52	65.10	67.13	+2.69%	2.04M
Jan 7, 2026	66.38	66.84	64.92	65.37	-1.48%	3.50M
Jan 6, 2026	65.36	66.56	65.00	66.35	+1.02%	2.93M
Jan 5, 2026	66.76	67.10	65.35	65.68	-2.38%	3.77M
Jan 2, 2026	68.24	68.38	67.12	67.28	-1.22%	2.45M
Dec 31, 2025	68.35	68.77	68.09	68.11	-0.54%	1.68M
Dec 30, 2025	69.08	69.75	68.40	68.48	-0.95%	2.16M
Dec 29, 2025	68.49	69.26	68.39	69.14	+0.30%	2.54M
Dec 26, 2025	68.97	69.19	68.51	68.93	+0.07%	1.54M
Dec 24, 2025	68.91	69.08	68.14	68.88	-0.03%	921.10K
Dec 23, 2025	68.92	69.17	68.21	68.90	-0.03%	2.62M
Dec 22, 2025	68.00	68.95	67.82	68.92	+0.50%	2.65M
Dec 19, 2025	68.20	69.14	67.99	68.58	+0.18%	4.36M
Dec 18, 2025	68.62	69.16	68.34	68.46	-0.28%	4.47M
Dec 17, 2025	68.33	69.46	68.33	68.65	+0.56%	4.60M
Dec 16, 2025	68.57	68.98	67.67	68.27	-0.26%	3.46M
Dec 15, 2025	67.73	68.67	67.57	68.45	+2.47%	2.82M
Dec 12, 2025	66.25	67.10	66.10	66.80	+1.30%	2.96M
Dec 11, 2025	64.40	66.50	64.36	65.94	+2.53%	3.13M
Dec 10, 2025	63.53	64.35	63.31	64.31	+1.31%	1.88M
Dec 9, 2025	63.78	64.25	62.90	63.48	-0.19%	2.10M
Dec 8, 2025	63.20	63.74	62.64	63.60	+0.47%	1.91M
Dec 5, 2025	63.44	63.87	63.11	63.30	-0.22%	2.39M
Dec 4, 2025	64.55	64.65	63.14	63.44	-1.06%	2.22M
Dec 3, 2025	65.83	66.06	64.04	64.12	-2.02%	2.32M
Dec 2, 2025	66.11	66.26	65.07	65.44	-1.45%	2.30M
Dec 1, 2025	67.11	67.40	66.16	66.40	-1.60%	2.59M
Nov 28, 2025	67.12	67.71	66.90	67.48	+0.27%	800.40K
Nov 26, 2025	66.93	67.61	66.80	67.30	+0.22%	1.61M
Nov 25, 2025	66.99	68.16	66.64	67.15	+0.34%	1.99M
Nov 24, 2025	67.76	67.98	66.91	66.92	-1.82%	3.94M
Nov 21, 2025	67.72	68.88	67.65	68.16	+1.01%	2.94M
Nov 20, 2025	66.89	67.67	66.50	67.48	+1.11%	2.29M
Nov 19, 2025	65.70	67.13	65.36	66.74	+2.52%	3.26M
Nov 18, 2025	64.84	65.22	64.15	65.10	+0.82%	3.40M
Nov 17, 2025	65.77	66.32	64.20	64.57	-1.16%	2.75M
Nov 14, 2025	66.22	66.63	65.07	65.33	-1.16%	2.43M
Nov 13, 2025	65.56	66.74	65.56	66.10	+0.33%	2.48M
Nov 12, 2025	65.89	66.39	65.53	65.88	+0.26%	2.39M
Nov 11, 2025	64.59	65.86	64.59	65.71	+2.18%	3.17M
Nov 10, 2025	65.04	65.05	64.24	64.31	-1.12%	1.54M
Nov 7, 2025	64.42	65.57	64.12	65.04	+1.55%	1.66M
Nov 6, 2025	64.30	64.98	63.44	64.05	-0.79%	2.16M
Nov 5, 2025	63.90	65.36	63.57	64.56	+0.84%	2.04M
Nov 4, 2025	63.96	64.16	63.42	64.02	+0.28%	1.71M
Nov 3, 2025	63.80	64.49	63.19	63.84	-0.50%	2.20M
Oct 31, 2025	63.70	64.48	63.15	64.16	+0.08%	3.24M
Oct 30, 2025	63.83	64.79	63.71	64.11	+0.44%	2.35M
Oct 29, 2025	65.35	65.44	63.64	63.83	-3.30%	2.67M
Oct 28, 2025	66.70	66.77	65.89	66.01	-1.67%	2.61M
Oct 27, 2025	66.97	67.23	66.28	67.13	+0.42%	1.81M
Oct 24, 2025	67.43	67.90	66.81	66.85	-0.77%	1.57M
Oct 23, 2025	68.36	68.56	66.96	67.37	-1.76%	2.57M
Oct 22, 2025	67.08	68.94	66.92	68.58	+2.50%	3.12M
Oct 21, 2025	67.79	67.81	66.85	66.91	-1.24%	2.11M
Oct 20, 2025	67.54	67.91	67.33	67.75	+0.31%	1.74M
Oct 17, 2025	67.00	67.61	66.35	67.54	+1.41%	1.92M
Oct 16, 2025	65.51	66.92	65.40	66.60	+1.99%	2.77M
Oct 15, 2025	65.52	66.17	64.83	65.30	-0.76%	2.06M
Oct 14, 2025	64.65	65.88	64.09	65.80	+0.67%	2.43M
Oct 13, 2025	66.37	66.70	65.32	65.36	-1.95%	2.31M
Oct 10, 2025	66.48	67.09	66.08	66.66	+0.83%	2.75M
Oct 9, 2025	65.86	66.40	65.40	66.11	—	2.59M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MKC chart for longer ranges.