MKC: McCormick & Company Inc.

As of Thursday, May 8th, 2025

$ 76.22

+1.26 +1.68%

Open: 75.11
High: 77.30
Low: 74.73
Volume: 1,900,827
Previous Close on Wednesday, May 7th, 2025

$ 74.96

+0.23 +0.31%

Open: 74.68
High: 75.43
Low: 74.07
Volume: 1,600,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 75.11 77.30 74.73 76.22 1,899,705 +1.26 +1.68
2025-05-07 74.68 75.43 74.07 74.96 1,600,791 +0.23 +0.31
2025-05-06 75.03 75.44 74.40 74.73 1,975,826 -0.57 -0.76
2025-05-05 75.81 75.94 74.70 75.30 1,713,674 -0.72 -0.95
2025-05-02 75.82 76.34 74.93 76.02 1,824,872 +0.91 +1.21
2025-05-01 75.75 75.89 74.83 75.11 2,292,732 -1.55 -2.02
2025-04-30 76.61 77.04 75.40 76.66 2,605,995 +0.63 +0.83
2025-04-29 74.30 76.15 73.68 76.03 1,357,109 +1.32 +1.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.30
On 2025-05-08		 74.07
On 2025-05-07		 1.11 1.48 76.34
On 2025-05-02		 74.07
On 2025-05-07		 -2.98 75.45
10D 77.30
On 2025-05-08		 73.68
On 2025-04-29		 1.21 1.61 77.04
On 2025-04-30		 74.07
On 2025-05-07		 -3.86 75.43
20D 78.00
On 2025-04-15		 72.99
On 2025-04-16		 0.32 0.42 78.00
On 2025-04-15		 72.99
On 2025-04-16		 -6.42 75.48
WTD 77.30
On 2025-05-08		 74.07
On 2025-05-07		 0.20 0.26 75.94
On 2025-05-05		 74.07
On 2025-05-07		 -2.46 75.30
MTD 77.30
On 2025-05-08		 74.07
On 2025-05-07		 -0.44 -0.57 76.34
On 2025-05-02		 74.07
On 2025-05-07		 -2.98 75.39
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MKC

McCormick & Company Inc.

76.22 +1.26 +1.68 1,900,827