McCormick & Co Inc (MKC.V) stock
MKC.VNYSEMiscellaneous Food Preparations & Kindred ProductsFiscal year ends November 30Also trades as MKC
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 1, 2026Score 21/3047% below fair value
$46.94+0.89 (+1.93%)
Close on Oct 29, 2026Market cap $12.61BP/E 8.5Yield 3.84%
Price history
McCormick share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$46.94
+1.93% on the day
52-week range
$44.30 – $72.14
-34.9% from the high
Change over 52 weeks
-26.4%
From $63.80 on Oct 29, 2025
Average volume
8,541
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $46.40 | $46.94 | $46.27 | $46.94 | +1.93% | 2,088 |
| Oct 28, 2026 | $47.51 | $47.51 | $45.43 | $46.05 | -3.60% | 11,615 |
| Oct 27, 2026 | $47.42 | $48.61 | $47.39 | $47.77 | -1.08% | 7,853 |
| Oct 26, 2026 | $48.72 | $49.98 | $47.98 | $48.29 | -0.17% | 5,674 |
| Oct 23, 2026 | $48.59 | $49.99 | $47.75 | $48.37 | -1.73% | 10,449 |
| Oct 22, 2026 | $46.92 | $49.22 | $46.92 | $49.22 | +4.19% | 5,065 |
| Oct 21, 2026 | $48.24 | $48.24 | $47.15 | $47.24 | -1.54% | 1,693 |
| Oct 20, 2026 | $47.00 | $48.41 | $47.00 | $47.98 | +2.48% | 2,398 |
| Oct 19, 2026 | $46.32 | $47.57 | $46.32 | $46.82 | -0.13% | 2,147 |
| Oct 16, 2026 | $46.70 | $48.35 | $46.52 | $46.88 | -0.51% | 4,800 |
| Oct 15, 2026 | $47.12 | $47.12 | $46.97 | $47.12 | +2.17% | 1,483 |
| Oct 14, 2026 | $45.95 | $46.66 | $45.95 | $46.12 | +1.27% | 1,932 |
| Oct 13, 2026 | $46.42 | $48.01 | $45.54 | $45.54 | -2.63% | 2,801 |
| Oct 12, 2026 | $46.90 | $46.90 | $46.21 | $46.77 | +0.09% | 3,523 |
| Oct 9, 2026 | $46.20 | $46.74 | $46.00 | $46.73 | -2.12% | 3,812 |
| Oct 8, 2026 | $47.11 | $47.93 | $46.28 | $47.74 | +2.18% | 1,831 |
| Oct 7, 2026 | $46.21 | $47.14 | $46.21 | $46.72 | -0.19% | 3,425 |
| Oct 6, 2026 | $46.89 | $47.14 | $46.00 | $46.81 | +0.32% | 5,045 |
| Oct 5, 2026 | $45.73 | $47.75 | $45.41 | $46.66 | +0.95% | 11,502 |
| Oct 2, 2026 | $45.00 | $46.85 | $45.00 | $46.22 | +1.09% | 5,317 |
| Oct 1, 2026 | $46.42 | $46.60 | $45.50 | $45.72 | -4.63% | 8,009 |
| Sep 30, 2026 | $49.59 | $49.59 | $46.36 | $47.94 | -4.18% | 12,503 |
| Sep 29, 2026 | $49.40 | $50.03 | $49.20 | $50.03 | -0.56% | 1,234 |
| Sep 28, 2026 | $49.91 | $50.31 | $49.08 | $50.31 | +2.63% | 6,595 |
| Sep 25, 2026 | $49.02 | $49.02 | $49.02 | $49.02 | -0.91% | 1,150 |
| Sep 24, 2026 | $49.71 | $49.71 | $49.40 | $49.47 | -1.65% | 2,096 |
| Sep 23, 2026 | $50.00 | $50.32 | $49.66 | $50.30 | -0.40% | 6,806 |
| Sep 22, 2026 | $51.90 | $51.90 | $50.30 | $50.50 | 0.00% | 1,884 |
| Sep 21, 2026 | $50.30 | $51.06 | $50.21 | $50.50 | +2.39% | 3,675 |
| Sep 18, 2026 | $50.83 | $52.37 | $49.32 | $49.32 | -4.79% | 182,295 |
| Sep 17, 2026 | $51.79 | $53.94 | $51.79 | $51.80 | -1.15% | 4,135 |
| Sep 16, 2026 | $51.60 | $52.69 | $51.60 | $52.40 | +1.06% | 4,833 |
| Sep 15, 2026 | $52.50 | $54.19 | $51.85 | $51.85 | -1.26% | 3,597 |
| Sep 14, 2026 | $56.03 | $56.78 | $52.50 | $52.51 | -7.11% | 18,469 |
| Sep 11, 2026 | $57.60 | $59.99 | $55.84 | $56.53 | -2.70% | 37,029 |
| Sep 10, 2026 | $54.97 | $58.86 | $53.03 | $58.10 | +4.59% | 37,276 |
| Sep 9, 2026 | $51.05 | $58.70 | $51.05 | $55.55 | +5.63% | 72,308 |
| Sep 8, 2026 | $54.06 | $54.06 | $51.11 | $52.59 | +0.77% | 39,563 |
| Sep 4, 2026 | $53.01 | $53.01 | $51.17 | $52.19 | -0.95% | 3,615 |
| Sep 3, 2026 | $53.96 | $53.96 | $51.99 | $52.69 | -1.79% | 2,247 |
| Sep 2, 2026 | $54.36 | $54.36 | $53.65 | $53.65 | -0.67% | 1,137 |
| Sep 1, 2026 | $53.83 | $55.13 | $53.83 | $54.01 | -0.35% | 3,334 |
| Aug 31, 2026 | $54.90 | $54.93 | $53.69 | $54.20 | -1.20% | 5,580 |
| Aug 28, 2026 | $55.08 | $55.08 | $54.86 | $54.86 | +1.13% | 2,574 |
| Aug 27, 2026 | $54.10 | $54.33 | $53.94 | $54.25 | -0.91% | 7,524 |
| Aug 26, 2026 | $54.59 | $54.75 | $54.17 | $54.75 | -0.02% | 2,658 |
| Aug 25, 2026 | $55.93 | $55.93 | $53.87 | $54.76 | -1.09% | 4,126 |
| Aug 24, 2026 | $55.28 | $56.53 | $55.28 | $55.36 | -0.52% | 7,779 |
| Aug 21, 2026 | $55.25 | $56.13 | $55.25 | $55.65 | +0.22% | 1,960 |
| Aug 20, 2026 | $55.60 | $56.48 | $55.34 | $55.53 | -0.93% | 1,652 |
| Aug 19, 2026 | $56.17 | $56.60 | $55.37 | $56.05 | +1.06% | 4,061 |
| Aug 18, 2026 | $54.44 | $56.00 | $54.01 | $55.46 | +2.14% | 3,011 |
| Aug 17, 2026 | $54.76 | $55.63 | $54.30 | $54.30 | -0.15% | 3,782 |
| Aug 14, 2026 | $54.35 | $54.55 | $54.17 | $54.38 | +0.69% | 5,295 |
| Aug 13, 2026 | $52.42 | $54.71 | $52.42 | $54.01 | +2.14% | 5,228 |
| Aug 12, 2026 | $52.52 | $53.18 | $52.52 | $52.88 | -0.19% | 1,469 |
| Aug 11, 2026 | $52.00 | $53.69 | $52.00 | $52.98 | +1.51% | 2,716 |
| Aug 10, 2026 | $53.00 | $53.41 | $52.19 | $52.19 | -1.21% | 1,469 |
| Aug 7, 2026 | $52.33 | $52.87 | $52.33 | $52.83 | +1.87% | 1,179 |
| Aug 6, 2026 | $52.50 | $52.50 | $51.85 | $51.86 | -1.16% | 19,492 |
| Aug 5, 2026 | $52.33 | $52.99 | $51.70 | $52.47 | +2.08% | 28,057 |
| Aug 4, 2026 | $52.00 | $52.55 | $50.92 | $51.40 | -2.74% | 2,526 |
| Aug 3, 2026 | $50.71 | $52.85 | $50.71 | $52.85 | +3.73% | 2,852 |
| Jul 31, 2026 | $50.43 | $52.09 | $49.77 | $50.95 | +0.20% | 5,269 |
| Jul 30, 2026 | $49.90 | $50.85 | $49.90 | $50.85 | -1.66% | 1,231 |
| Jul 29, 2026 | $50.92 | $53.20 | $50.92 | $51.71 | +1.13% | 3,223 |
| Jul 28, 2026 | $51.04 | $52.04 | $51.02 | $51.13 | +0.70% | 3,235 |
| Jul 27, 2026 | $50.50 | $51.26 | $50.27 | $50.78 | +0.33% | 4,663 |
| Jul 24, 2026 | $49.74 | $51.23 | $49.74 | $50.61 | +1.40% | 13,967 |
| Jul 23, 2026 | $50.97 | $50.97 | $49.91 | $49.91 | -3.28% | 1,623 |
| Jul 22, 2026 | $52.04 | $53.80 | $51.48 | $51.60 | -1.36% | 9,704 |
| Jul 21, 2026 | $51.65 | $52.90 | $51.65 | $52.31 | +0.31% | 2,408 |
| Jul 20, 2026 | $51.37 | $52.88 | $51.37 | $52.15 | +0.17% | 6,224 |
| Jul 17, 2026 | $53.49 | $53.94 | $52.06 | $52.06 | -1.06% | 2,097 |
| Jul 16, 2026 | $50.77 | $52.70 | $50.77 | $52.62 | +2.51% | 2,019 |
| Jul 15, 2026 | $52.41 | $52.41 | $51.33 | $51.33 | -2.80% | 791 |
| Jul 14, 2026 | $53.22 | $54.86 | $52.66 | $52.81 | -1.09% | 2,582 |
| Jul 13, 2026 | $53.61 | $53.82 | $53.39 | $53.39 | +5.08% | 1,065 |
| Jul 10, 2026 | $50.81 | $50.81 | $50.81 | $50.81 | -0.00% | 495 |
| Jul 9, 2026 | $50.90 | $50.90 | $50.81 | $50.81 | -1.91% | 1,147 |
| Jul 8, 2026 | $52.01 | $52.20 | $51.75 | $51.80 | -0.82% | 1,485 |
| Jul 7, 2026 | $52.48 | $54.49 | $51.98 | $52.23 | +1.93% | 3,220 |
| Jul 6, 2026 | $53.47 | $53.47 | $50.98 | $51.24 | -4.04% | 4,044 |
| Jul 2, 2026 | $52.37 | $53.78 | $52.37 | $53.40 | +3.13% | 924 |
| Jul 1, 2026 | $50.95 | $52.97 | $50.95 | $51.78 | +2.53% | 3,763 |
| Jun 30, 2026 | $52.02 | $52.51 | $49.90 | $50.50 | -1.81% | 5,418 |
| Jun 29, 2026 | $51.29 | $52.42 | $51.01 | $51.43 | +1.08% | 5,342 |
| Jun 26, 2026 | $48.44 | $51.00 | $48.36 | $50.88 | +4.12% | 5,678 |
| Jun 25, 2026 | $48.80 | $50.00 | $48.80 | $48.87 | +1.54% | 11,326 |
| Jun 24, 2026 | $47.76 | $48.13 | $47.38 | $48.13 | +0.90% | 2,517 |
| Jun 23, 2026 | $46.44 | $47.73 | $46.44 | $47.70 | +3.36% | 6,200 |
| Jun 22, 2026 | $46.20 | $46.66 | $45.60 | $46.15 | -0.77% | 13,853 |
| Jun 18, 2026 | $46.60 | $47.37 | $46.02 | $46.51 | +0.82% | 2,963 |
| Jun 17, 2026 | $46.91 | $47.86 | $46.13 | $46.13 | -1.93% | 2,395 |
| Jun 16, 2026 | $47.40 | $47.96 | $46.76 | $47.04 | -1.90% | 4,001 |
| Jun 15, 2026 | $48.43 | $49.00 | $47.40 | $47.95 | -0.93% | 11,598 |
| Jun 12, 2026 | $49.11 | $49.11 | $48.40 | $48.40 | -2.24% | 1,024 |
| Jun 11, 2026 | $49.01 | $50.00 | $49.01 | $49.51 | +0.98% | 6,443 |
| Jun 10, 2026 | $48.43 | $50.00 | $48.43 | $49.03 | +0.56% | 1,594 |
| Jun 9, 2026 | $47.33 | $49.82 | $47.33 | $48.76 | +1.96% | 3,604 |
| Jun 8, 2026 | $47.26 | $47.82 | $46.94 | $47.82 | -0.15% | 4,632 |
| Jun 5, 2026 | $47.08 | $47.89 | $47.08 | $47.89 | +2.99% | 788 |
| Jun 4, 2026 | $46.87 | $46.87 | $46.25 | $46.50 | +1.09% | 2,140 |
| Jun 3, 2026 | $46.75 | $46.75 | $45.91 | $46.00 | -0.71% | 1,805 |
| Jun 2, 2026 | $46.50 | $47.03 | $45.70 | $46.33 | -1.19% | 6,670 |
| Jun 1, 2026 | $48.96 | $48.96 | $46.50 | $46.89 | -1.33% | 3,105 |
| May 29, 2026 | $46.61 | $48.68 | $46.40 | $47.52 | -1.04% | 6,288 |
| May 28, 2026 | $47.23 | $48.11 | $46.50 | $48.02 | +1.03% | 3,070 |
| May 27, 2026 | $47.67 | $48.01 | $47.00 | $47.53 | +2.11% | 4,876 |
| May 26, 2026 | $46.50 | $47.11 | $45.97 | $46.55 | -2.92% | 13,494 |
| May 22, 2026 | $47.42 | $48.41 | $46.76 | $47.95 | +1.68% | 4,746 |
| May 21, 2026 | $46.60 | $47.16 | $46.01 | $47.16 | +0.66% | 5,492 |
| May 20, 2026 | $47.36 | $47.46 | $46.61 | $46.85 | -0.23% | 3,994 |
| May 19, 2026 | $46.54 | $47.78 | $46.54 | $46.96 | +0.45% | 1,946 |
| May 18, 2026 | $47.26 | $47.26 | $46.68 | $46.75 | -0.47% | 3,136 |
| May 15, 2026 | $46.86 | $46.97 | $46.00 | $46.97 | +1.13% | 3,446 |
| May 14, 2026 | $45.46 | $47.48 | $45.46 | $46.45 | +1.88% | 5,562 |
| May 13, 2026 | $46.65 | $46.65 | $44.30 | $45.59 | -3.14% | 10,746 |
| May 12, 2026 | $47.16 | $47.76 | $47.07 | $47.07 | +0.86% | 3,622 |
| May 11, 2026 | $48.10 | $48.24 | $46.51 | $46.67 | -3.23% | 4,457 |
| May 8, 2026 | $47.73 | $48.87 | $47.65 | $48.23 | +1.37% | 14,733 |
| May 7, 2026 | $48.36 | $48.37 | $47.58 | $47.58 | -1.71% | 11,922 |
| May 6, 2026 | $48.35 | $49.10 | $48.35 | $48.41 | -0.10% | 8,922 |
| May 5, 2026 | $47.61 | $49.35 | $47.31 | $48.46 | -1.02% | 5,471 |
| May 4, 2026 | $50.84 | $50.84 | $47.84 | $48.96 | -3.73% | 4,016 |
| May 1, 2026 | $50.16 | $50.86 | $50.16 | $50.86 | +0.46% | 1,778 |
| Apr 30, 2026 | $50.18 | $51.09 | $49.59 | $50.62 | +0.12% | 6,387 |
| Apr 29, 2026 | $50.59 | $50.72 | $50.03 | $50.56 | -0.78% | 4,934 |
| Apr 28, 2026 | $50.97 | $51.55 | $50.87 | $50.96 | +1.91% | 3,757 |
| Apr 27, 2026 | $51.99 | $51.99 | $50.01 | $50.01 | -3.43% | 5,405 |
| Apr 24, 2026 | $51.55 | $52.77 | $51.15 | $51.78 | +1.37% | 11,356 |
| Apr 23, 2026 | $51.27 | $52.38 | $51.08 | $51.08 | -0.66% | 3,413 |
| Apr 22, 2026 | $52.39 | $52.43 | $51.42 | $51.42 | -0.97% | 3,480 |
| Apr 21, 2026 | $53.81 | $53.81 | $51.73 | $51.93 | -1.56% | 5,290 |
| Apr 20, 2026 | $53.28 | $53.31 | $52.06 | $52.75 | -2.82% | 3,985 |
| Apr 17, 2026 | $53.67 | $54.36 | $53.40 | $54.28 | +1.69% | 20,213 |
| Apr 16, 2026 | $52.85 | $53.38 | $52.53 | $53.38 | +0.15% | 10,768 |
| Apr 15, 2026 | $52.54 | $53.82 | $52.54 | $53.30 | -0.71% | 5,969 |
| Apr 14, 2026 | $54.50 | $55.24 | $53.51 | $53.68 | -2.13% | 12,744 |
| Apr 13, 2026 | $53.01 | $54.85 | $53.01 | $54.85 | +1.42% | 4,339 |
| Apr 10, 2026 | $51.13 | $54.37 | $51.13 | $54.08 | +4.54% | 4,410 |
| Apr 9, 2026 | $50.58 | $51.92 | $50.00 | $51.73 | +1.50% | 5,220 |
| Apr 8, 2026 | $51.87 | $52.36 | $50.96 | $50.96 | -0.87% | 3,509 |
| Apr 7, 2026 | $50.81 | $51.52 | $50.63 | $51.41 | +1.11% | 4,984 |
| Apr 6, 2026 | $49.08 | $51.25 | $48.86 | $50.85 | +4.69% | 5,515 |
| Apr 2, 2026 | $48.83 | $49.09 | $48.11 | $48.57 | +0.40% | 5,721 |
| Apr 1, 2026 | $50.82 | $50.94 | $48.37 | $48.37 | -3.99% | 7,615 |
| Mar 31, 2026 | $50.13 | $52.07 | $48.88 | $50.38 | -7.03% | 16,767 |
| Mar 30, 2026 | $52.76 | $54.19 | $52.69 | $54.19 | +2.30% | 2,752 |
| Mar 27, 2026 | $52.38 | $53.79 | $52.38 | $52.97 | +2.16% | 5,012 |
| Mar 26, 2026 | $52.52 | $53.34 | $51.60 | $51.85 | +0.01% | 5,926 |
| Mar 25, 2026 | $52.94 | $52.94 | $51.55 | $51.84 | -0.76% | 2,516 |
| Mar 24, 2026 | $52.68 | $53.41 | $52.10 | $52.24 | -1.80% | 10,206 |
| Mar 23, 2026 | $53.96 | $54.25 | $53.00 | $53.20 | -0.09% | 16,691 |
| Mar 20, 2026 | $53.75 | $54.18 | $53.25 | $53.25 | -1.66% | 14,449 |
| Mar 19, 2026 | $55.02 | $55.02 | $53.71 | $54.15 | -1.99% | 8,438 |
| Mar 18, 2026 | $56.51 | $56.51 | $55.25 | $55.25 | -3.26% | 7,050 |
| Mar 17, 2026 | $57.15 | $58.13 | $57.11 | $57.11 | -0.91% | 5,045 |
| Mar 16, 2026 | $58.80 | $58.80 | $56.53 | $57.64 | -0.77% | 15,710 |
| Mar 13, 2026 | $58.03 | $58.89 | $58.01 | $58.08 | +0.62% | 3,937 |
| Mar 12, 2026 | $59.50 | $59.72 | $57.64 | $57.72 | -3.64% | 3,998 |
| Mar 11, 2026 | $63.02 | $63.02 | $59.83 | $59.90 | -5.57% | 7,351 |
| Mar 10, 2026 | $63.75 | $63.75 | $63.01 | $63.43 | -1.26% | 1,768 |
| Mar 9, 2026 | $64.35 | $64.35 | $63.65 | $64.24 | -0.57% | 1,648 |
| Mar 6, 2026 | $64.61 | $64.84 | $63.85 | $64.61 | -0.97% | 3,854 |
| Mar 5, 2026 | $65.01 | $65.31 | $64.79 | $65.24 | -0.12% | 9,477 |
| Mar 4, 2026 | $67.28 | $67.28 | $65.32 | $65.32 | -3.76% | 1,071 |
| Mar 3, 2026 | $69.96 | $69.96 | $67.87 | $67.87 | -2.39% | 3,489 |
| Mar 2, 2026 | $70.35 | $70.35 | $68.72 | $69.53 | -1.79% | 17,669 |
| Feb 27, 2026 | $68.59 | $71.10 | $68.59 | $70.80 | +3.07% | 12,740 |
| Feb 26, 2026 | $68.30 | $69.50 | $68.30 | $68.69 | +0.22% | 5,084 |
| Feb 25, 2026 | $69.21 | $69.73 | $68.01 | $68.54 | -0.87% | 16,790 |
| Feb 24, 2026 | $69.55 | $69.55 | $68.99 | $69.14 | 0.00% | 6,849 |
| Feb 23, 2026 | $67.77 | $69.86 | $67.77 | $69.14 | +1.75% | 6,615 |
| Feb 20, 2026 | $68.77 | $68.91 | $67.95 | $67.95 | -2.03% | 3,664 |
| Feb 19, 2026 | $69.55 | $69.55 | $68.57 | $69.36 | -0.86% | 2,462 |
| Feb 18, 2026 | $68.36 | $70.00 | $67.99 | $69.96 | +2.27% | 16,875 |
| Feb 17, 2026 | $71.17 | $71.17 | $67.67 | $68.41 | -4.85% | 6,752 |
| Feb 13, 2026 | $71.35 | $72.14 | $71.21 | $71.90 | -0.14% | 11,992 |
| Feb 12, 2026 | $70.14 | $72.00 | $70.03 | $72.00 | +2.51% | 5,652 |
| Feb 11, 2026 | $68.77 | $70.28 | $68.77 | $70.24 | +2.64% | 9,516 |
| Feb 10, 2026 | $67.22 | $69.17 | $67.22 | $68.43 | +0.99% | 3,753 |
| Feb 9, 2026 | $66.81 | $67.76 | $66.81 | $67.76 | +0.82% | 3,023 |
| Feb 6, 2026 | $66.21 | $67.80 | $66.21 | $67.21 | +1.36% | 14,730 |
| Feb 5, 2026 | $65.92 | $66.60 | $65.92 | $66.31 | +0.59% | 5,538 |
| Feb 4, 2026 | $62.60 | $66.53 | $62.60 | $65.92 | +4.11% | 3,446 |
| Feb 3, 2026 | $61.67 | $63.32 | $60.01 | $63.32 | +2.13% | 2,970 |
| Feb 2, 2026 | $61.75 | $62.91 | $61.02 | $62.00 | +0.54% | 4,317 |
| Jan 30, 2026 | $61.04 | $61.85 | $61.04 | $61.67 | +0.74% | 3,977 |
| Jan 29, 2026 | $61.36 | $61.87 | $61.03 | $61.22 | -0.83% | 9,776 |
| Jan 28, 2026 | $62.43 | $62.43 | $61.64 | $61.73 | -2.91% | 7,170 |
| Jan 27, 2026 | $60.11 | $63.58 | $60.11 | $63.58 | +5.18% | 15,165 |
| Jan 26, 2026 | $60.64 | $61.00 | $60.45 | $60.45 | +0.01% | 2,493 |
| Jan 23, 2026 | $60.65 | $60.89 | $59.57 | $60.45 | -2.06% | 2,959 |
| Jan 22, 2026 | $62.70 | $62.70 | $60.66 | $61.72 | -6.91% | 5,729 |
| Jan 21, 2026 | $66.83 | $66.85 | $66.21 | $66.30 | -1.73% | 2,622 |
| Jan 20, 2026 | $66.42 | $67.68 | $66.42 | $67.46 | +0.64% | 5,405 |
| Jan 16, 2026 | $67.61 | $67.61 | $67.03 | $67.03 | -1.79% | 1,032 |
| Jan 15, 2026 | $68.30 | $68.41 | $68.25 | $68.25 | -0.09% | 750 |
| Jan 14, 2026 | $67.66 | $68.44 | $67.66 | $68.31 | +1.57% | 4,140 |
| Jan 13, 2026 | $68.35 | $68.35 | $66.78 | $67.26 | +0.55% | 7,616 |
| Jan 12, 2026 | $68.45 | $68.45 | $66.59 | $66.89 | -1.43% | 12,146 |
| Jan 9, 2026 | $67.51 | $68.05 | $67.16 | $67.86 | +1.50% | 4,285 |
| Jan 8, 2026 | $64.72 | $66.86 | $64.72 | $66.85 | +2.70% | 7,850 |
| Jan 7, 2026 | $66.01 | $66.01 | $64.45 | $65.09 | -0.78% | 2,034 |
| Jan 6, 2026 | $65.60 | $65.60 | $65.60 | $65.60 | 0.00% | 780 |
| Jan 5, 2026 | $68.50 | $68.50 | $65.58 | $65.60 | -1.88% | 4,453 |
| Jan 2, 2026 | $67.54 | $67.54 | $66.86 | $66.86 | -1.69% | 2,076 |
| Dec 31, 2025 | $68.10 | $68.61 | $68.01 | $68.01 | -0.16% | 1,426 |
| Dec 30, 2025 | $68.50 | $68.55 | $68.12 | $68.12 | -0.96% | 6,082 |
| Dec 29, 2025 | $68.12 | $68.90 | $68.10 | $68.78 | +1.00% | 16,592 |
| Dec 26, 2025 | $68.10 | $68.10 | $68.10 | $68.10 | -0.38% | 440 |
| Dec 24, 2025 | $68.38 | $68.38 | $68.28 | $68.36 | -0.26% | 549 |
| Dec 23, 2025 | $68.04 | $68.84 | $68.04 | $68.54 | -0.05% | 1,905 |
| Dec 22, 2025 | $68.00 | $68.57 | $68.00 | $68.57 | +0.96% | 2,275 |
| Dec 19, 2025 | $67.47 | $69.07 | $67.47 | $67.92 | -1.18% | 4,637 |
| Dec 18, 2025 | $68.71 | $68.73 | $68.31 | $68.73 | +0.25% | 1,677 |
| Dec 17, 2025 | $68.99 | $69.42 | $68.20 | $68.56 | +0.88% | 7,742 |
| Dec 16, 2025 | $68.05 | $68.24 | $67.94 | $67.96 | -0.38% | 1,945 |
| Dec 15, 2025 | $66.80 | $68.50 | $66.80 | $68.22 | +2.52% | 20,104 |
| Dec 12, 2025 | $65.81 | $66.99 | $65.81 | $66.55 | +0.83% | 3,259 |
| Dec 11, 2025 | $64.26 | $66.01 | $64.24 | $66.00 | +3.51% | 4,793 |
| Dec 10, 2025 | $63.12 | $63.76 | $63.01 | $63.76 | +0.83% | 2,113 |
| Dec 9, 2025 | $63.95 | $64.00 | $63.23 | $63.24 | -0.48% | 3,136 |
| Dec 8, 2025 | $63.01 | $63.54 | $62.78 | $63.54 | +0.84% | 2,212 |
| Dec 5, 2025 | $62.82 | $63.64 | $62.82 | $63.01 | 0.00% | 2,154 |
| Dec 4, 2025 | $63.77 | $63.77 | $62.96 | $63.01 | -1.87% | 4,037 |
| Dec 3, 2025 | $65.60 | $65.78 | $64.04 | $64.21 | -3.21% | 1,191 |
| Dec 2, 2025 | $66.01 | $66.34 | $64.89 | $66.34 | +0.41% | 6,957 |
| Dec 1, 2025 | $66.50 | $66.78 | $66.03 | $66.07 | -1.83% | 4,423 |
| Nov 28, 2025 | $67.74 | $67.74 | $67.31 | $67.31 | -0.21% | 539 |
| Nov 26, 2025 | $67.93 | $67.93 | $67.19 | $67.45 | +0.36% | 1,148 |
| Nov 25, 2025 | $66.76 | $67.20 | $66.76 | $67.20 | +0.40% | 1,513 |
| Nov 24, 2025 | $67.59 | $67.86 | $66.93 | $66.93 | -1.57% | 2,220 |
| Nov 21, 2025 | $67.26 | $68.41 | $67.26 | $68.00 | +0.80% | 1,883 |
| Nov 20, 2025 | $67.05 | $67.46 | $66.55 | $67.46 | +1.02% | 1,876 |
| Nov 19, 2025 | $64.51 | $67.20 | $64.51 | $66.78 | +3.74% | 14,368 |
| Nov 18, 2025 | $64.71 | $64.71 | $64.37 | $64.37 | +0.25% | 6,760 |
| Nov 17, 2025 | $64.77 | $65.59 | $64.21 | $64.21 | -1.25% | 6,582 |
| Nov 14, 2025 | $65.54 | $65.54 | $65.01 | $65.02 | -1.05% | 1,147 |
| Nov 13, 2025 | $65.25 | $66.89 | $64.63 | $65.71 | +0.42% | 4,801 |
| Nov 12, 2025 | $65.20 | $65.78 | $65.20 | $65.43 | -0.29% | 1,411 |
| Nov 11, 2025 | $64.42 | $65.64 | $64.42 | $65.62 | +1.95% | 7,969 |
| Nov 10, 2025 | $65.14 | $65.14 | $64.22 | $64.37 | -0.61% | 4,298 |
| Nov 7, 2025 | $65.65 | $65.76 | $64.58 | $64.76 | +1.28% | 6,662 |
| Nov 6, 2025 | $63.41 | $64.75 | $63.12 | $63.94 | +1.44% | 3,394 |
| Nov 5, 2025 | $63.40 | $65.26 | $62.92 | $63.03 | -1.10% | 14,097 |
| Nov 4, 2025 | $64.01 | $64.01 | $63.02 | $63.73 | +0.60% | 5,403 |
| Nov 3, 2025 | $63.35 | $64.40 | $63.35 | $63.35 | -0.96% | 3,316 |
| Oct 31, 2025 | $63.53 | $64.59 | $63.39 | $63.97 | -0.69% | 3,530 |
| Oct 30, 2025 | $63.20 | $64.44 | $63.20 | $64.41 | +0.96% | 5,502 |
| Oct 29, 2025 | $65.79 | $65.79 | $63.80 | $63.80 | -3.76% | 2,921 |
| Oct 28, 2025 | $67.01 | $67.20 | $65.69 | $66.29 | -0.46% | 1,766 |
| Oct 27, 2025 | $66.27 | $67.10 | $66.27 | $66.60 | -0.37% | 5,174 |
| Oct 24, 2025 | $67.59 | $68.14 | $66.85 | $66.85 | -0.24% | 2,113 |
| Oct 23, 2025 | $66.97 | $67.18 | $66.97 | $67.01 | -2.18% | 1,535 |
| Oct 22, 2025 | $67.75 | $68.80 | $66.87 | $68.50 | +2.05% | 1,597 |
| Oct 21, 2025 | $67.14 | $67.14 | $67.13 | $67.13 | -1.36% | 703 |
| Oct 20, 2025 | $68.10 | $68.10 | $68.05 | $68.05 | +1.10% | 582 |
| Oct 17, 2025 | $66.98 | $67.37 | $66.98 | $67.31 | – | 5,878 |
Seasonality
MKC.V return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.2% | 1.1% | 1.1% | 2.0% | -1.4% | 0.4% | 2.4% | 1.4% | -2.9% | -1.5% | 3.4% | 1.4% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -9.3% | 14.8% | -28.8% | 1.4% | -6.1% | 6.3% | 1.8% | 6.4% | -11.5% | -1.1% | ||
| 2025 | 1.6% | 7.0% | -0.4% | -6.0% | -5.7% | 4.4% | -5.8% | -0.9% | -4.8% | -3.5% | 5.2% | 1.8% |
| 2024 | 0.0% | -0.5% | 14.4% | -1.9% | -4.3% | -4.5% | 12.3% | 2.8% | 4.2% | -4.4% | -1.3% | -1.6% |
| 2023 | -9.4% | 2.1% | 8.7% | 5.4% | 0.0% | -0.1% | 2.2% | -6.7% | -4.1% | -18.1% | 0.4% | 6.1% |
| 2022 | 4.6% | -5.1% | 5.6% | 2.1% | -8.7% | -10.7% | 5.9% | -3.8% | -13.1% | 10.2% | 4.7% | -1.7% |
| 2021 | -5.2% | -6.8% | 5.6% | 2.3% | -2.3% | -0.8% | -4.0% | 1.7% | -3.8% | -1.0% | 6.7% | 10.5% |
| 2020 | -4.1% | -11.7% | -1.6% | 10.4% | 12.1% | 1.2% | 10.1% | 4.8% | -4.4% | -8.2% | 2.9% | 4.3% |
| 2019 | -11.0% | 9.9% | 10.1% | 3.2% | 1.4% | -0.7% | 2.1% | 3.2% | -4.0% | 3.2% | 5.1% | 1.7% |
| 2018 | 8.5% | -0.6% | -2.4% | 0.4% | -4.2% | 14.4% | 1.7% | 6.2% | 5.1% | 10.0% | 4.5% | -7.0% |
| 2017 | 2.6% | 2.1% | 0.0% | 2.6% | 4.2% | -5.8% | -2.0% | 0.1% | 7.7% | -2.3% | 2.4% | -1.2% |