McCormick & Company, Incorporated
51.48USD
-0.4200 (-0.81%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 51.90 | 2,715,400 |
| Fr 09/04/26 | 52.08 | 2,804,200 |
| Th 09/03/26 | 52.58 | 2,430,000 |
| We 09/02/26 | 53.80 | 1,855,800 |
| Tu 09/01/26 | 54.26 | 2,332,115 |
| Mo 08/31/26 | 54.22 | 3,364,986 |
| Fr 08/28/26 | 55.33 | 2,002,520 |
| Th 08/27/26 | 54.54 | 2,126,110 |
| We 08/26/26 | 55.10 | 2,976,016 |
| Tu 08/25/26 | 54.48 | 2,102,541 |
| Mo 08/24/26 | 56.20 | 1,921,973 |
| Fr 08/21/26 | 55.41 | 2,626,500 |
| Th 08/20/26 | 55.22 | 2,885,900 |
| We 08/19/26 | 56.48 | 2,602,200 |
| Tu 08/18/26 | 55.28 | 2,720,200 |
| Mo 08/17/26 | 53.94 | 3,204,300 |
| Fr 08/14/26 | 54.67 | 1,701,800 |
| Th 08/13/26 | 54.45 | 2,036,600 |
| We 08/12/26 | 52.97 | 1,808,600 |
| Tu 08/11/26 | 52.89 | 1,821,600 |
| Mo 08/10/26 | 53.13 | 2,521,300 |
| Fr 08/07/26 | 52.96 | 1,536,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 52.28 | 1,947,300 |
| We 08/05/26 | 52.54 | 2,291,100 |
| Tu 08/04/26 | 52.06 | 2,355,400 |
| Mo 08/03/26 | 51.52 | 3,564,800 |
| Fr 07/31/26 | 50.90 | 4,747,600 |
| Th 07/30/26 | 50.96 | 2,764,400 |
| We 07/29/26 | 51.99 | 4,387,200 |
| Tu 07/28/26 | 51.53 | 5,381,500 |
| Mo 07/27/26 | 50.61 | 4,138,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 52.22 | 3,031,300 |
| Mo 07/06/26 | 51.78 | 3,126,400 |
| Th 07/02/26 | 53.45 | 4,517,100 |
| We 07/01/26 | 52.91 | 5,566,200 |
| Tu 06/30/26 | 50.42 | 4,130,400 |
| Mo 06/29/26 | 52.06 | 5,179,700 |
| Fr 06/26/26 | 51.05 | 7,237,700 |
| Th 06/25/26 | 48.35 | 8,743,500 |
| We 06/24/26 | 47.60 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 46.29 | 4,119,500 |
| Tu 06/02/26 | 46.15 | 4,473,900 |
| Mo 06/01/26 | 46.58 | 3,021,200 |
| Fr 05/29/26 | 47.37 | 8,294,200 |
| Th 05/28/26 | 46.83 | 3,526,600 |
| We 05/27/26 | 47.55 | 3,417,100 |
| Tu 05/26/26 | 46.82 | 4,211,300 |
| Fr 05/22/26 | 47.80 | 2,680,300 |
| Th 05/21/26 | 46.96 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 50.24 | 2,913,000 |
| Th 04/30/26 | 50.84 | 4,591,100 |
| We 04/29/26 | 50.54 | 2,746,300 |
| Tu 04/28/26 | 51.14 | 3,044,800 |
| Mo 04/27/26 | 50.40 | 3,795,400 |
| Fr 04/24/26 | 51.53 | 2,024,500 |
| Th 04/23/26 | 51.89 | 2,714,100 |
| We 04/22/26 | 51.47 | 3,358,400 |
| Tu 04/21/26 | 51.98 | 3,238,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 50.44 | 12,085,800 |
| Mo 03/30/26 | 53.72 | 5,561,100 |
| Fr 03/27/26 | 53.07 | 4,856,000 |
| Th 03/26/26 | 51.58 | 4,038,200 |
| We 03/25/26 | 52.78 | 4,175,200 |
| Tu 03/24/26 | 52.11 | 3,686,000 |
| Mo 03/23/26 | 53.25 | 4,406,800 |
| Fr 03/20/26 | 53.23 | 10,768,000 |
| Th 03/19/26 | 54.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 71.04 | 3,762,000 |
| Th 02/26/26 | 69.26 | 1,947,800 |
| We 02/25/26 | 69.03 | 2,337,900 |
| Tu 02/24/26 | 70.00 | 1,506,500 |
| Mo 02/23/26 | 69.53 | 2,966,400 |
| Fr 02/20/26 | 68.50 | 3,804,700 |
| Th 02/19/26 | 68.49 | 3,196,400 |
| We 02/18/26 | 70.02 | 2,941,100 |
| Tu 02/17/26 | 69.19 | 4,156,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 63.41 | 6,231,800 |
| Mo 01/26/26 | 60.97 | 4,265,300 |
| Fr 01/23/26 | 60.79 | 6,500,000 |
| Th 01/22/26 | 61.20 | 17,061,000 |
| We 01/21/26 | 66.56 | 6,748,700 |
| Tu 01/20/26 | 67.83 | 5,546,500 |
| Fr 01/16/26 | 67.04 | 4,078,200 |
| Th 01/15/26 | 68.70 | 2,767,800 |
| We 01/14/26 | 68.57 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 68.90 | 2,620,000 |
| Mo 12/22/25 | 68.92 | 2,646,000 |
| Fr 12/19/25 | 68.58 | 4,362,300 |
| Th 12/18/25 | 68.46 | 4,472,900 |
| We 12/17/25 | 68.65 | 4,596,700 |
| Tu 12/16/25 | 68.27 | 3,460,200 |
| Mo 12/15/25 | 68.45 | 2,818,200 |
| Fr 12/12/25 | 66.80 | 2,956,800 |
| Th 12/11/25 | 65.94 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 67.48 | 2,287,000 |
| We 11/19/25 | 66.74 | 3,257,300 |
| Tu 11/18/25 | 65.10 | 3,397,500 |
| Mo 11/17/25 | 64.57 | 2,746,900 |
| Fr 11/14/25 | 65.33 | 2,428,200 |
| Th 11/13/25 | 66.10 | 2,484,600 |
| We 11/12/25 | 65.88 | 2,388,400 |
| Tu 11/11/25 | 65.71 | 3,171,600 |
| Mo 11/10/25 | 64.31 | 1,538,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 66.91 | 2,114,900 |
| Mo 10/20/25 | 67.75 | 1,743,900 |
| Fr 10/17/25 | 67.54 | 1,918,200 |
| Th 10/16/25 | 66.60 | 2,768,100 |
| We 10/15/25 | 65.30 | 2,056,600 |
| Tu 10/14/25 | 65.80 | 2,426,200 |
| Mo 10/13/25 | 65.36 | 2,309,400 |
| Fr 10/10/25 | 66.66 | 2,745,800 |
| Th 10/09/25 | 66.11 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 65.48 | 4,423,700 |
| Th 09/18/25 | 66.25 | 1,795,800 |
| We 09/17/25 | 66.81 | 1,538,400 |
| Tu 09/16/25 | 67.11 | 2,273,600 |
| Mo 09/15/25 | 65.95 | 3,202,700 |
| Fr 09/12/25 | 68.95 | 1,795,900 |
| Th 09/11/25 | 69.81 | 2,008,000 |
| We 09/10/25 | 68.58 | 2,425,300 |
| Tu 09/09/25 | 69.63 | 1,591,900 |
| Fr 07/24/26 | 49.96 | 3,179,800 |
| Th 07/23/26 | 50.19 | 3,327,600 |
| We 07/22/26 | 52.02 | 2,016,100 |
| Tu 07/21/26 | 52.35 | 2,682,800 |
| Mo 07/20/26 | 52.24 | 3,746,700 |
| Fr 07/17/26 | 51.70 | 3,929,100 |
| Th 07/16/26 | 52.90 | 3,453,200 |
| We 07/15/26 | 50.92 | 3,545,900 |
| Tu 07/14/26 | 52.85 | 2,669,800 |
| Mo 07/13/26 | 53.75 | 4,375,400 |
| Fr 07/10/26 | 52.45 | 3,391,700 |
| Th 07/09/26 | 51.54 | 3,685,000 |
| We 07/08/26 | 51.57 | 2,889,000 |
| 10,678,600 |
| Tu 06/23/26 | 47.38 | 5,511,900 |
| Mo 06/22/26 | 45.73 | 5,996,000 |
| Th 06/18/26 | 46.64 | 15,638,100 |
| We 06/17/26 | 46.49 | 4,711,700 |
| Tu 06/16/26 | 47.19 | 3,509,600 |
| Mo 06/15/26 | 47.87 | 3,799,500 |
| Fr 06/12/26 | 48.95 | 2,671,700 |
| Th 06/11/26 | 49.23 | 3,508,900 |
| We 06/10/26 | 49.69 | 4,143,600 |
| Tu 06/09/26 | 48.63 | 3,847,900 |
| Mo 06/08/26 | 47.61 | 3,889,400 |
| Fr 06/05/26 | 47.24 | 2,969,500 |
| Th 06/04/26 | 46.62 | 3,085,100 |
| 2,832,400 |
| We 05/20/26 | 46.70 | 2,615,400 |
| Tu 05/19/26 | 47.25 | 2,929,700 |
| Mo 05/18/26 | 46.70 | 3,772,700 |
| Fr 05/15/26 | 46.35 | 3,337,900 |
| Th 05/14/26 | 46.51 | 3,597,400 |
| We 05/13/26 | 45.60 | 4,104,300 |
| Tu 05/12/26 | 46.83 | 3,769,700 |
| Mo 05/11/26 | 47.07 | 4,415,200 |
| Fr 05/08/26 | 48.32 | 3,860,500 |
| Th 05/07/26 | 47.90 | 4,843,600 |
| We 05/06/26 | 48.49 | 3,955,600 |
| Tu 05/05/26 | 48.49 | 2,897,900 |
| Mo 05/04/26 | 48.02 | 3,853,300 |
| Mo 04/20/26 | 52.85 | 4,951,000 |
| Fr 04/17/26 | 54.33 | 3,702,400 |
| Th 04/16/26 | 53.27 | 3,971,700 |
| We 04/15/26 | 53.34 | 3,514,700 |
| Tu 04/14/26 | 53.84 | 4,575,200 |
| Mo 04/13/26 | 54.11 | 5,914,500 |
| Fr 04/10/26 | 53.71 | 7,438,000 |
| Th 04/09/26 | 51.44 | 5,977,300 |
| We 04/08/26 | 50.51 | 6,071,600 |
| Tu 04/07/26 | 51.02 | 4,215,100 |
| Mo 04/06/26 | 50.80 | 5,923,300 |
| Th 04/02/26 | 48.85 | 6,331,900 |
| We 04/01/26 | 48.38 | 11,369,400 |
| 4,250,100 |
| We 03/18/26 | 55.06 | 2,759,500 |
| Tu 03/17/26 | 57.08 | 2,442,300 |
| Mo 03/16/26 | 57.69 | 3,642,700 |
| Fr 03/13/26 | 58.29 | 2,999,000 |
| Th 03/12/26 | 57.32 | 5,445,700 |
| We 03/11/26 | 59.93 | 3,739,200 |
| Tu 03/10/26 | 63.39 | 2,056,100 |
| Mo 03/09/26 | 64.18 | 2,059,900 |
| Fr 03/06/26 | 64.85 | 2,061,000 |
| Th 03/05/26 | 65.27 | 2,122,000 |
| We 03/04/26 | 65.70 | 3,070,500 |
| Tu 03/03/26 | 67.67 | 2,992,100 |
| Mo 03/02/26 | 69.90 | 1,991,400 |
| Fr 02/13/26 | 71.49 | 4,075,300 |
| Th 02/12/26 | 71.65 | 3,870,100 |
| We 02/11/26 | 70.53 | 3,097,600 |
| Tu 02/10/26 | 68.96 | 4,762,300 |
| Mo 02/09/26 | 67.83 | 2,420,200 |
| Fr 02/06/26 | 67.42 | 3,564,700 |
| Th 02/05/26 | 66.98 | 4,390,000 |
| We 02/04/26 | 66.58 | 5,347,400 |
| Tu 02/03/26 | 63.29 | 4,671,000 |
| Mo 02/02/26 | 61.10 | 4,063,800 |
| Fr 01/30/26 | 61.83 | 4,938,100 |
| Th 01/29/26 | 61.32 | 2,741,500 |
| We 01/28/26 | 61.86 | 4,101,000 |
| 4,348,800 |
| Tu 01/13/26 | 67.42 | 4,276,600 |
| Mo 01/12/26 | 66.84 | 3,136,900 |
| Fr 01/09/26 | 67.72 | 2,735,500 |
| Th 01/08/26 | 67.13 | 2,037,100 |
| We 01/07/26 | 65.37 | 3,495,400 |
| Tu 01/06/26 | 66.35 | 2,925,900 |
| Mo 01/05/26 | 65.68 | 3,771,900 |
| Fr 01/02/26 | 67.28 | 2,445,500 |
| We 12/31/25 | 68.11 | 1,684,900 |
| Tu 12/30/25 | 68.48 | 2,164,800 |
| Mo 12/29/25 | 69.14 | 2,538,900 |
| Fr 12/26/25 | 68.93 | 1,538,200 |
| We 12/24/25 | 68.88 | 921,100 |
| 3,126,500 |
| We 12/10/25 | 64.31 | 1,880,200 |
| Tu 12/09/25 | 63.48 | 2,101,400 |
| Mo 12/08/25 | 63.60 | 1,910,500 |
| Fr 12/05/25 | 63.30 | 2,392,100 |
| Th 12/04/25 | 63.44 | 2,222,400 |
| We 12/03/25 | 64.12 | 2,316,500 |
| Tu 12/02/25 | 65.44 | 2,298,000 |
| Mo 12/01/25 | 66.40 | 2,593,400 |
| Fr 11/28/25 | 67.48 | 800,400 |
| We 11/26/25 | 67.30 | 1,605,900 |
| Tu 11/25/25 | 67.15 | 1,989,600 |
| Mo 11/24/25 | 66.92 | 3,935,900 |
| Fr 11/21/25 | 68.16 | 2,937,100 |
| Fr 11/07/25 | 65.04 | 1,663,300 |
| Th 11/06/25 | 64.05 | 2,162,400 |
| We 11/05/25 | 64.56 | 2,042,500 |
| Tu 11/04/25 | 64.02 | 1,708,400 |
| Mo 11/03/25 | 63.84 | 2,197,300 |
| Fr 10/31/25 | 64.16 | 3,240,500 |
| Th 10/30/25 | 64.11 | 2,352,000 |
| We 10/29/25 | 63.83 | 2,668,900 |
| Tu 10/28/25 | 66.01 | 2,613,600 |
| Mo 10/27/25 | 67.13 | 1,813,900 |
| Fr 10/24/25 | 66.85 | 1,572,800 |
| Th 10/23/25 | 67.37 | 2,571,400 |
| We 10/22/25 | 68.58 | 3,121,600 |
| 2,588,400 |
| We 10/08/25 | 65.81 | 3,825,200 |
| Tu 10/07/25 | 65.62 | 6,012,500 |
| Mo 10/06/25 | 68.29 | 5,613,900 |
| Fr 10/03/25 | 68.91 | 3,907,600 |
| Th 10/02/25 | 68.09 | 3,019,500 |
| We 10/01/25 | 67.76 | 2,856,300 |
| Tu 09/30/25 | 66.91 | 3,349,900 |
| Mo 09/29/25 | 66.80 | 3,646,300 |
| Fr 09/26/25 | 65.70 | 2,349,100 |
| Th 09/25/25 | 64.62 | 3,589,200 |
| We 09/24/25 | 65.20 | 3,441,700 |
| Tu 09/23/25 | 64.30 | 3,448,600 |
| Mo 09/22/25 | 64.63 | 1,957,700 |
| Mo 09/08/25 | 70.15 | 2,585,200 |