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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $46.42 | $49.99 | $45.00 | $46.94 | -2.09% | 102,462 |
| Sep 2026 | $53.83 | $59.99 | $46.36 | $47.94 | -11.55% | 445,781 |
| Aug 2026 | $50.71 | $56.60 | $50.71 | $54.20 | +6.38% | 114,990 |
| Jul 2026 | $50.95 | $54.86 | $49.74 | $50.95 | +0.89% | 75,179 |
| Jun 2026 | $48.96 | $52.51 | $45.60 | $50.50 | +6.27% | 103,096 |
| May 2026 | $50.16 | $50.86 | $44.30 | $47.52 | -6.12% | 121,717 |
| Apr 2026 | $50.82 | $55.24 | $48.11 | $50.62 | +0.48% | 139,014 |
| Mar 2026 | $70.35 | $70.35 | $48.88 | $50.38 | -28.84% | 164,824 |
| Feb 2026 | $61.75 | $72.14 | $60.01 | $70.80 | +14.80% | 142,768 |
| Jan 2026 | $67.54 | $68.50 | $59.57 | $61.67 | -9.32% | 102,458 |
| Dec 2025 | $66.50 | $69.42 | $62.78 | $68.01 | +1.05% | 99,649 |
| Nov 2025 | $63.35 | $68.41 | $62.92 | $67.31 | +5.22% | 89,387 |
| Oct 2025 | $66.30 | $69.00 | $63.20 | $63.97 | -4.13% | 76,148 |
| Sep 2025 | $69.76 | $71.29 | $63.56 | $66.72 | -4.85% | 72,832 |
| Aug 2025 | $70.15 | $72.26 | $68.30 | $70.12 | -0.88% | 60,481 |
| Jul 2025 | $75.50 | $77.49 | $70.29 | $70.74 | -6.32% | 94,110 |
| Jun 2025 | $71.87 | $77.65 | $71.87 | $75.51 | +4.38% | 85,995 |
| May 2025 | $75.31 | $80.00 | $70.08 | $72.34 | -5.67% | 93,686 |
| Apr 2025 | $81.10 | $82.38 | $71.19 | $76.69 | -6.53% | 71,291 |
| Mar 2025 | $82.40 | $85.50 | $77.90 | $82.05 | -0.44% | 84,377 |
| Feb 2025 | $76.29 | $83.00 | $75.15 | $82.41 | +6.98% | 82,892 |
| Jan 2025 | $76.32 | $77.78 | $70.50 | $77.03 | +1.62% | 74,197 |
| Dec 2024 | $78.36 | $82.25 | $75.52 | $75.80 | -2.18% | 68,737 |
| Nov 2024 | $78.50 | $79.98 | $72.45 | $77.49 | -1.29% | 67,167 |
| Oct 2024 | $82.61 | $84.99 | $76.63 | $78.50 | -4.89% | 99,734 |
| Sep 2024 | $79.23 | $85.02 | $79.23 | $82.54 | +4.22% | 52,900 |
| Aug 2024 | $76.55 | $80.00 | $75.52 | $79.20 | +2.79% | 25,643 |
| Jul 2024 | $70.12 | $77.51 | $68.60 | $77.05 | +11.67% | 56,300 |
| Jun 2024 | $72.84 | $72.84 | $66.54 | $69.00 | -4.52% | 46,900 |
| May 2024 | $75.31 | $77.50 | $69.40 | $72.27 | -4.34% | 42,309 |
| Apr 2024 | $77.42 | $78.43 | $71.33 | $75.55 | -2.42% | 32,567 |
| Mar 2024 | $68.01 | $78.30 | $66.99 | $77.42 | +14.44% | 56,700 |
| Feb 2024 | $67.50 | $69.46 | $64.00 | $67.65 | -0.51% | 23,173 |
| Jan 2024 | $67.74 | $70.00 | $63.38 | $68.00 | 0.00% | 83,500 |
| Dec 2023 | $65.38 | $70.00 | $65.38 | $68.00 | +5.44% | 16,678 |
| Nov 2023 | $65.31 | $67.76 | $63.50 | $64.49 | +0.37% | 57,387 |
| Oct 2023 | $74.40 | $80.90 | $59.12 | $64.25 | -18.55% | 48,766 |
| Sep 2023 | $82.25 | $85.05 | $74.20 | $78.88 | -4.10% | 12,919 |
| Aug 2023 | $89.45 | $90.77 | $80.50 | $82.25 | -6.65% | 22,482 |
| Jul 2023 | $86.06 | $91.50 | $82.65 | $88.11 | +1.74% | 49,122 |
| Jun 2023 | $85.02 | $94.97 | $85.02 | $86.60 | -0.12% | 37,500 |
| May 2023 | $87.79 | $90.17 | $85.61 | $86.70 | 0.00% | 20,677 |
| Apr 2023 | $82.36 | $87.67 | $82.36 | $86.70 | +4.96% | 74,500 |
| Mar 2023 | $76.72 | $83.14 | $69.36 | $82.60 | +8.73% | 61,200 |
| Feb 2023 | $74.80 | $79.00 | $68.01 | $75.97 | +2.08% | 22,008 |
| Jan 2023 | $81.00 | $90.56 | $72.79 | $74.42 | -9.43% | 55,715 |
| Dec 2022 | $84.06 | $86.90 | $81.79 | $82.17 | -2.18% | 21,672 |
| Nov 2022 | $80.12 | $88.21 | $79.09 | $84.00 | +4.67% | 25,760 |
| Oct 2022 | $72.92 | $83.21 | $72.66 | $80.25 | +9.66% | 56,669 |
| Sep 2022 | $83.72 | $85.01 | $71.92 | $73.18 | -13.11% | 61,000 |
| Aug 2022 | $87.84 | $93.00 | $84.22 | $84.22 | -3.80% | 31,474 |
| Jul 2022 | $83.08 | $87.55 | $81.43 | $87.55 | +5.44% | 43,000 |
| Jun 2022 | $90.49 | $91.52 | $81.33 | $83.03 | -10.67% | 50,900 |
| May 2022 | $102.08 | $102.08 | $89.13 | $92.95 | -8.67% | 24,019 |
| Apr 2022 | $99.39 | $104.96 | $99.39 | $101.77 | +1.77% | 31,000 |
| Mar 2022 | $94.39 | $107.02 | $93.92 | $100.00 | +5.59% | 76,500 |
| Feb 2022 | $99.51 | $103.62 | $92.96 | $94.71 | -5.08% | 23,065 |
| Jan 2022 | $95.54 | $100.00 | $92.33 | $99.78 | +4.60% | 39,989 |
| Dec 2021 | $85.94 | $95.94 | $85.94 | $95.39 | +10.09% | 40,157 |
| Nov 2021 | $80.46 | $86.99 | $79.70 | $86.65 | +6.66% | 37,200 |
| Oct 2021 | $82.99 | $82.99 | $77.05 | $81.24 | -1.38% | 48,400 |
| Sep 2021 | $85.87 | $88.00 | $82.37 | $82.38 | -3.78% | 35,506 |
| Aug 2021 | $83.77 | $87.63 | $82.43 | $85.62 | +1.73% | 20,533 |
| Jul 2021 | $87.61 | $89.43 | $83.94 | $84.16 | -4.40% | 36,425 |
| Jun 2021 | $89.35 | $89.80 | $85.69 | $88.03 | -0.80% | 32,500 |
| May 2021 | $91.29 | $91.50 | $86.65 | $88.74 | -2.28% | 28,500 |
| Apr 2021 | $88.40 | $93.98 | $87.40 | $90.81 | +1.90% | 40,100 |
| Mar 2021 | $84.15 | $96.10 | $81.30 | $89.12 | +5.57% | 61,400 |
| Feb 2021 | $90.69 | $94.25 | $81.83 | $84.42 | -6.83% | 41,800 |
| Jan 2021 | $94.21 | $100.46 | $89.02 | $90.61 | -5.19% | 34,800 |
| Dec 2020 | $96.25 | $98.09 | $92.09 | $95.57 | +3.88% | 36,348 |
| Nov 2020 | $90.65 | $95.88 | $89.11 | $92.00 | +2.94% | 16,600 |
| Oct 2020 | $96.61 | $102.50 | $88.51 | $89.38 | -8.48% | 67,000 |
| Sep 2020 | $104.29 | $105.50 | $92.85 | $97.66 | -4.40% | 76,200 |
| Aug 2020 | $98.00 | $104.04 | $97.53 | $102.15 | +4.78% | 48,000 |
| Jul 2020 | $90.15 | $99.00 | $89.92 | $97.49 | +9.76% | 50,600 |
| Jun 2020 | $88.79 | $91.00 | $83.23 | $88.83 | +1.23% | 82,600 |
| May 2020 | $76.54 | $90.00 | $76.54 | $87.75 | +12.09% | 52,200 |
| Apr 2020 | $72.21 | $80.00 | $68.38 | $78.29 | +9.93% | 29,200 |
| Mar 2020 | $70.17 | $79.39 | $56.56 | $71.22 | -1.60% | 78,600 |
| Feb 2020 | $81.55 | $84.00 | $71.76 | $72.38 | -11.73% | 90,400 |
| Jan 2020 | $83.48 | $87.05 | $80.29 | $81.99 | -4.14% | 86,000 |
| Dec 2019 | $84.40 | $86.37 | $83.17 | $85.54 | +1.35% | 20,000 |
| Nov 2019 | $80.08 | $85.19 | $79.14 | $84.40 | +5.07% | 44,600 |
| Oct 2019 | $82.61 | $84.97 | $76.98 | $80.32 | +2.81% | 43,800 |
| Sep 2019 | $81.35 | $83.76 | $77.61 | $78.13 | -3.96% | 21,600 |
| Aug 2019 | $79.37 | $85.50 | $77.26 | $81.35 | +3.16% | 113,600 |
| Jul 2019 | $77.60 | $81.50 | $76.73 | $78.86 | +1.77% | 46,000 |
| Jun 2019 | $78.48 | $80.05 | $74.71 | $77.49 | -0.65% | 43,400 |
| May 2019 | $76.61 | $78.26 | $74.88 | $78.00 | +1.42% | 45,400 |
| Apr 2019 | $74.61 | $77.71 | $74.61 | $76.91 | +2.85% | 61,800 |
| Mar 2019 | $68.69 | $75.00 | $66.15 | $74.78 | +10.08% | 69,000 |
| Feb 2019 | $61.58 | $67.93 | $60.63 | $67.93 | +9.93% | 24,000 |
| Jan 2019 | $68.02 | $70.59 | $59.75 | $61.80 | -10.96% | 44,000 |
| Dec 2018 | $76.87 | $78.36 | $67.14 | $69.41 | -7.40% | 52,800 |
| Nov 2018 | $72.03 | $78.10 | $70.84 | $74.96 | +4.54% | 42,800 |
| Oct 2018 | $65.17 | $72.03 | $64.82 | $71.70 | +9.54% | 65,200 |
| Sep 2018 | $62.14 | $66.00 | $62.14 | $65.46 | +5.10% | 60,000 |
| Aug 2018 | $58.80 | $63.46 | $58.54 | $62.28 | +6.21% | 41,800 |
| Jul 2018 | $57.55 | $59.89 | $57.55 | $58.64 | +1.28% | 31,800 |
| Jun 2018 | $50.50 | $58.55 | $49.85 | $57.90 | +14.43% | 52,000 |
| May 2018 | $51.69 | $53.91 | $50.60 | $50.60 | -4.25% | 69,800 |
| Apr 2018 | $51.99 | $54.84 | $51.30 | $52.85 | -0.12% | 24,800 |
| Mar 2018 | $53.98 | $56.46 | $52.50 | $52.91 | -2.43% | 30,600 |
| Feb 2018 | $53.72 | $54.67 | $49.26 | $54.23 | -0.55% | 40,600 |
| Jan 2018 | $50.55 | $54.53 | $49.13 | $54.53 | +8.52% | 114,600 |
| Dec 2017 | $50.77 | $52.45 | $49.47 | $50.25 | -1.67% | 15,000 |
| Nov 2017 | $49.54 | $51.70 | $46.82 | $51.11 | +2.44% | 45,000 |
| Oct 2017 | $49.89 | $50.99 | $48.21 | $49.89 | -2.79% | 67,600 |
| Sep 2017 | $47.73 | $51.32 | $47.67 | $51.32 | +7.67% | 34,200 |
| Aug 2017 | $47.78 | $49.69 | $46.77 | $47.67 | +0.12% | 29,800 |
| Jul 2017 | $48.63 | $48.85 | $45.30 | $47.61 | -2.47% | 46,600 |
| Jun 2017 | $52.09 | $53.29 | $47.60 | $48.82 | -5.84% | 44,000 |
| May 2017 | $49.62 | $52.13 | $48.93 | $51.84 | +4.16% | 27,000 |
| Apr 2017 | $48.80 | $50.51 | $48.75 | $49.77 | +2.09% | 67,400 |
| Mar 2017 | $49.50 | $51.00 | $48.52 | $48.75 | +0.04% | 65,800 |
| Feb 2017 | $47.39 | $49.45 | $47.21 | $48.73 | +2.05% | 17,200 |
| Jan 2017 | $46.53 | $47.95 | $44.75 | $47.75 | +2.58% | 41,800 |
| Dec 2016 | $45.82 | $46.98 | $44.57 | $46.55 | +0.66% | 72,400 |
| Nov 2016 | $47.85 | $47.91 | $45.42 | $46.25 | -3.13% | 31,400 |
| Oct 2016 | $50.97 | $50.97 | $46.56 | $47.74 | -4.67% | 23,800 |
| Sep 2016 | $50.79 | $51.01 | $47.59 | $50.08 | -1.16% | 30,600 |
| Aug 2016 | $51.02 | $51.28 | $49.85 | $50.67 | -0.68% | 21,000 |
| Jul 2016 | $54.13 | $54.13 | $50.49 | $51.02 | -3.87% | 31,000 |
| Jun 2016 | $49.00 | $53.07 | $48.46 | $53.07 | +8.31% | 41,000 |
| May 2016 | $46.95 | $49.75 | $46.84 | $49.00 | +4.90% | 29,600 |
| Apr 2016 | $50.00 | $50.03 | $45.50 | $46.71 | -5.90% | 114,400 |
| Mar 2016 | $46.79 | $50.47 | $46.17 | $49.64 | +6.09% | 36,400 |
| Feb 2016 | $44.16 | $47.05 | $42.81 | $46.79 | +6.79% | 87,800 |
| Jan 2016 | $42.72 | $44.22 | $39.51 | $43.82 | +1.46% | 41,000 |
| Dec 2015 | $42.74 | $43.56 | $41.26 | $43.19 | +0.59% | 32,600 |
| Nov 2015 | $42.16 | $43.12 | $40.81 | $42.93 | +1.71% | 27,800 |
| Oct 2015 | $40.00 | $43.12 | $39.01 | $42.21 | +3.98% | 26,400 |
| Sep 2015 | $39.10 | $42.00 | $38.85 | $40.60 | +2.50% | 19,000 |
| Aug 2015 | $40.98 | $42.46 | $38.07 | $39.61 | -3.31% | 155,800 |
| Jul 2015 | $39.72 | $40.98 | $39.16 | $40.96 | +1.05% | 40,200 |
| Jun 2015 | $38.97 | $41.55 | $38.23 | $40.54 | +3.14% | 48,800 |
| May 2015 | $38.00 | $39.80 | $37.68 | $39.30 | +4.52% | 29,200 |
| Apr 2015 | $39.06 | $39.27 | $37.60 | $37.60 | -3.13% | 67,800 |
| Mar 2015 | $37.47 | $39.05 | $34.15 | $38.82 | +3.11% | 64,800 |
| Feb 2015 | $35.83 | $37.93 | $35.59 | $37.65 | +5.37% | 24,400 |
| Jan 2015 | $37.07 | $38.00 | $35.73 | $35.73 | -3.63% | 27,000 |
| Dec 2014 | $36.88 | $38.31 | $35.78 | $37.07 | +2.66% | 24,200 |
| Nov 2014 | $36.00 | $36.63 | $35.13 | $36.11 | +2.73% | 27,400 |
| Oct 2014 | $33.51 | $35.30 | $32.86 | $35.15 | +4.91% | 49,200 |
| Sep 2014 | $34.80 | $34.92 | $32.99 | $33.51 | -3.64% | 49,800 |
| Aug 2014 | $33.00 | $34.99 | $33.00 | $34.77 | +5.36% | 23,800 |
| Jul 2014 | $35.64 | $35.64 | $33.00 | $33.00 | -7.39% | 147,000 |
| Jun 2014 | $36.00 | $36.52 | $34.33 | $35.64 | -1.01% | 18,600 |
| May 2014 | $35.46 | $36.04 | $34.97 | $36.00 | +0.54% | 23,000 |
| Apr 2014 | $35.78 | $36.15 | $34.84 | $35.81 | +0.08% | 29,400 |
| Mar 2014 | $32.74 | $35.80 | $32.74 | $35.78 | +8.87% | 42,400 |
| Feb 2014 | $31.56 | $33.07 | $31.17 | $32.86 | +1.58% | 28,400 |
| Jan 2014 | $34.06 | $35.01 | $31.68 | $32.35 | -5.90% | 32,800 |
| Dec 2013 | $34.53 | $34.53 | $32.94 | $34.38 | -0.42% | 17,800 |
| Nov 2013 | $34.32 | $35.00 | $34.13 | $34.53 | -0.65% | 20,000 |
| Oct 2013 | $32.25 | $34.82 | $31.57 | $34.75 | +6.92% | 23,000 |
| Sep 2013 | $33.62 | $34.46 | $32.50 | $32.50 | -3.27% | 5,400 |
| Aug 2013 | $35.72 | $36.74 | $33.38 | $33.60 | -6.15% | 46,600 |
| Jul 2013 | $35.23 | $36.35 | $34.43 | $35.80 | +1.56% | 49,800 |
| Jun 2013 | $34.54 | $36.52 | $34.35 | $35.25 | +1.34% | 71,800 |
| May 2013 | $36.09 | $37.35 | $34.79 | $34.79 | -2.88% | 48,800 |
| Apr 2013 | $36.53 | $36.60 | $35.16 | $35.82 | -2.34% | 32,200 |
| Mar 2013 | $33.84 | $36.68 | $33.84 | $36.68 | +9.02% | 196,000 |
| Feb 2013 | $31.25 | $33.64 | $31.25 | $33.64 | +8.24% | 18,800 |
| Jan 2013 | $32.00 | $33.22 | $30.46 | $31.08 | -1.68% | 40,400 |
| Dec 2012 | $32.27 | $32.85 | $31.22 | $31.61 | -1.68% | 49,800 |
| Nov 2012 | $30.65 | $33.10 | $30.40 | $32.15 | +4.54% | 91,600 |
| Oct 2012 | $31.06 | $31.46 | $27.69 | $30.76 | +0.64% | 59,400 |
| Sep 2012 | $30.85 | $31.83 | $30.21 | $30.56 | -0.10% | 29,000 |
| Aug 2012 | $30.42 | $30.77 | $29.66 | $30.59 | +0.59% | 27,000 |
| Jul 2012 | $30.34 | $30.73 | $29.57 | $30.41 | +0.66% | 100,200 |
| Jun 2012 | $28.00 | $30.21 | $27.46 | $30.21 | +7.41% | 23,800 |
| May 2012 | $27.75 | $28.75 | $27.75 | $28.13 | +1.35% | 30,800 |
| Apr 2012 | $27.41 | $27.95 | $26.68 | $27.75 | +2.34% | 34,600 |
| Mar 2012 | $25.28 | $27.30 | $25.21 | $27.12 | +7.26% | 24,600 |
| Feb 2012 | $25.35 | $25.70 | $24.33 | $25.28 | +0.20% | 42,600 |
| Jan 2012 | $25.30 | $25.98 | $25.01 | $25.23 | -0.08% | 68,600 |
| Dec 2011 | $24.32 | $25.26 | $24.00 | $25.25 | +3.85% | 22,200 |
| Nov 2011 | $24.15 | $24.96 | $23.03 | $24.32 | -0.04% | 24,800 |
| Oct 2011 | $22.89 | $24.93 | $22.03 | $24.33 | +5.78% | 77,800 |
| Sep 2011 | $23.86 | $24.18 | $22.12 | $23.00 | -3.38% | 34,200 |
| Aug 2011 | $24.39 | $24.39 | $21.90 | $23.80 | -2.40% | 56,000 |
| Jul 2011 | $24.70 | $25.21 | $22.40 | $24.39 | -1.65% | 32,800 |
| Jun 2011 | $24.88 | $25.43 | $23.33 | $24.80 | -0.04% | 112,400 |
| May 2011 | $24.50 | $25.13 | $24.30 | $24.81 | +1.24% | 41,800 |
| Apr 2011 | $23.88 | $24.50 | $23.29 | $24.50 | +3.16% | 51,600 |
| Mar 2011 | $23.69 | $24.80 | $23.19 | $23.75 | +0.32% | 50,400 |
| Feb 2011 | $22.15 | $23.73 | $20.96 | $23.68 | +6.88% | 29,000 |
| Jan 2011 | $23.15 | $23.39 | $22.15 | $22.15 | -4.26% | 35,200 |
| Dec 2010 | $21.88 | $24.29 | $21.88 | $23.14 | +5.54% | 102,800 |
| Nov 2010 | $22.17 | $23.14 | $21.50 | $21.92 | -1.51% | 70,800 |
| Oct 2010 | $21.11 | $24.39 | $20.89 | $22.26 | +5.32% | 80,400 |
| Sep 2010 | $20.16 | $21.88 | $19.52 | $21.13 | +5.65% | 134,000 |
| Aug 2010 | $19.73 | $20.45 | $19.44 | $20.00 | +2.17% | 46,200 |
| Jul 2010 | $18.85 | $19.92 | $18.68 | $19.58 | +2.76% | 53,000 |
| Jun 2010 | $19.25 | $20.28 | $19.05 | $19.05 | -0.83% | 33,600 |
| May 2010 | $19.79 | $19.93 | $18.61 | $19.21 | -3.35% | 35,800 |
| Apr 2010 | $19.22 | $20.00 | $19.06 | $19.88 | +3.54% | 28,000 |
| Mar 2010 | $18.62 | $19.79 | $18.60 | $19.20 | +3.53% | 70,200 |
| Feb 2010 | $18.21 | $18.86 | $17.73 | $18.54 | +2.06% | 28,000 |
| Jan 2010 | $18.12 | $19.00 | $18.00 | $18.17 | +0.25% | 50,400 |
| Dec 2009 | $18.13 | $18.30 | $17.76 | $18.12 | +1.09% | 27,800 |
| Nov 2009 | $17.38 | $18.23 | $17.22 | $17.93 | +2.34% | 33,600 |
| Oct 2009 | $16.87 | $17.78 | $16.49 | $17.52 | +2.94% | 23,200 |
| Sep 2009 | $16.23 | $17.51 | $16.05 | $17.02 | +5.42% | 55,600 |
| Aug 2009 | $16.06 | $16.50 | $15.55 | $16.14 | -1.88% | 33,600 |
| Jul 2009 | $16.36 | $16.68 | $15.75 | $16.45 | +1.42% | 44,800 |
| Jun 2009 | $15.00 | $16.41 | $15.00 | $16.22 | +7.31% | 51,200 |
| May 2009 | $14.74 | $15.76 | $14.74 | $15.12 | +3.39% | 40,200 |
| Apr 2009 | $14.58 | $14.83 | $14.13 | $14.62 | -1.38% | 73,600 |
| Mar 2009 | $15.54 | $16.59 | $14.13 | $14.83 | -6.11% | 33,400 |
| Feb 2009 | $15.91 | $16.78 | $14.76 | $15.79 | -1.22% | 57,400 |
| Jan 2009 | $15.84 | $16.40 | $14.80 | $15.99 | +0.63% | 30,400 |
| Dec 2008 | $14.65 | $16.09 | $14.22 | $15.89 | +6.79% | 93,600 |
| Nov 2008 | $16.60 | $16.93 | $14.01 | $14.88 | -10.18% | 116,200 |
| Oct 2008 | $18.88 | $19.61 | $15.25 | $16.56 | -13.68% | 64,400 |
| Sep 2008 | $20.55 | $20.68 | $17.81 | $19.19 | -5.40% | 103,400 |
| Aug 2008 | $19.98 | $20.90 | $19.19 | $20.28 | +0.77% | 92,400 |
| Jul 2008 | $17.71 | $20.40 | $17.55 | $20.13 | +12.71% | 136,600 |
| Jun 2008 | $18.71 | $19.03 | $17.59 | $17.86 | -5.15% | 120,200 |
| May 2008 | $18.75 | $19.00 | $17.98 | $18.83 | +0.11% | 22,800 |
| Apr 2008 | $18.51 | $19.14 | $16.90 | $18.81 | +1.65% | 41,400 |
| Mar 2008 | $17.15 | $19.18 | $17.15 | $18.50 | +7.25% | 62,600 |
| Feb 2008 | $16.75 | $18.59 | $16.55 | $17.25 | +2.99% | 85,800 |
| Jan 2008 | $18.78 | $19.00 | $16.37 | $16.75 | -11.73% | 66,600 |
| Dec 2007 | $19.02 | $19.48 | $17.96 | $18.98 | -0.24% | 92,800 |
| Nov 2007 | $17.27 | $19.15 | $16.88 | $19.02 | +9.15% | 118,200 |
| Oct 2007 | $17.90 | $18.00 | $17.00 | $17.43 | -3.76% | 67,400 |
| Sep 2007 | $17.70 | $19.06 | $17.41 | $18.11 | +0.86% | 67,200 |
| Aug 2007 | $17.37 | $19.05 | $17.37 | $17.95 | +4.76% | 60,200 |
| Jul 2007 | $19.08 | $19.08 | $17.14 | $17.14 | -10.17% | 28,600 |
| Jun 2007 | $18.50 | $19.38 | $18.13 | $19.08 | +2.01% | 60,800 |
| May 2007 | $18.62 | $18.74 | $18.36 | $18.70 | +0.40% | 24,200 |
| Apr 2007 | $19.13 | $19.33 | $18.41 | $18.63 | -2.92% | 67,600 |
| Mar 2007 | $18.80 | $19.60 | $18.20 | $19.19 | +0.60% | 54,200 |
| Feb 2007 | $19.45 | $19.68 | $19.00 | $19.07 | -1.95% | 31,200 |
| Jan 2007 | $19.18 | $19.55 | $18.85 | $19.45 | +0.78% | 18,600 |
| Dec 2006 | $19.46 | $19.82 | $19.25 | $19.30 | -0.26% | 27,000 |
| Nov 2006 | $18.63 | $19.57 | $18.45 | $19.35 | +3.89% | 60,600 |
| Oct 2006 | $18.90 | $18.91 | $18.31 | $18.63 | -1.46% | 33,400 |
| Sep 2006 | $18.23 | $19.50 | $18.15 | $18.90 | +4.28% | 69,200 |
| Aug 2006 | $17.49 | $18.17 | $17.41 | $18.13 | +3.63% | 47,400 |
| Jul 2006 | $16.86 | $17.63 | $16.70 | $17.49 | +4.61% | 54,600 |
| Jun 2006 | $17.43 | $17.43 | $16.22 | $16.72 | -4.05% | 41,200 |
| May 2006 | $17.44 | $17.60 | $17.20 | $17.43 | -0.09% | 47,200 |
| Apr 2006 | $16.80 | $17.50 | $16.55 | $17.44 | +3.35% | 69,400 |
| Mar 2006 | $16.40 | $17.44 | $16.20 | $16.88 | +2.21% | 105,000 |
| Feb 2006 | $15.10 | $16.75 | $15.05 | $16.51 | +9.70% | 59,200 |
| Jan 2006 | $15.38 | $15.95 | $15.05 | $15.05 | -1.76% | 64,000 |
| Dec 2005 | $15.85 | $15.85 | $14.90 | $15.32 | -1.95% | 43,400 |
| Nov 2005 | $15.00 | $15.90 | $14.79 | $15.63 | +2.86% | 22,400 |
| Oct 2005 | $16.24 | $16.24 | $14.77 | $15.19 | -6.44% | 42,200 |
| Sep 2005 | $16.75 | $16.75 | $14.45 | $16.24 | -3.79% | 136,400 |
| Aug 2005 | $17.22 | $17.22 | $16.63 | $16.88 | -2.68% | 13,600 |
| Jul 2005 | $16.31 | $17.34 | $15.85 | $17.34 | +6.38% | 28,000 |
| Jun 2005 | $17.00 | $17.00 | $15.84 | $16.30 | -3.98% | 65,600 |
| May 2005 | $17.21 | $17.65 | $16.50 | $16.98 | -1.34% | 78,200 |
| Apr 2005 | $17.05 | $17.45 | $16.88 | $17.21 | -0.98% | 55,200 |
| Mar 2005 | $19.00 | $19.03 | $16.78 | $17.38 | -8.55% | 32,600 |
| Feb 2005 | $18.75 | $19.05 | $18.66 | $19.00 | +1.33% | 11,600 |
| Jan 2005 | $19.24 | $19.50 | $18.30 | $18.75 | -3.23% | 56,000 |
| Dec 2004 | $18.43 | $19.38 | $18.18 | $19.38 | +6.16% | 52,400 |
| Nov 2004 | $17.80 | $18.75 | $17.80 | $18.25 | +2.67% | 23,200 |
| Oct 2004 | $17.24 | $17.90 | $17.13 | $17.78 | +3.34% | 29,600 |
| Sep 2004 | $16.80 | $17.48 | $16.55 | $17.20 | +2.63% | 29,000 |
| Aug 2004 | $17.70 | $17.70 | $16.05 | $16.76 | -5.84% | 76,200 |
| Jul 2004 | $17.07 | $18.00 | $16.95 | $17.80 | +4.28% | 24,600 |
| Jun 2004 | $17.54 | $17.75 | $17.07 | $17.07 | -3.70% | 32,000 |
| May 2004 | $17.13 | $17.73 | $17.10 | $17.73 | +2.90% | 115,200 |
| Apr 2004 | $16.70 | $17.25 | $16.28 | $17.23 | +3.14% | 14,000 |
| Mar 2004 | $15.88 | $16.70 | $15.50 | $16.70 | +6.88% | 30,400 |
| Feb 2004 | $14.78 | $15.63 | $14.78 | $15.63 | +5.57% | 20,000 |
| Jan 2004 | $14.94 | $15.25 | $14.40 | $14.80 | -0.84% | 58,800 |
| Dec 2003 | $14.34 | $15.00 | $14.34 | $14.93 | +4.26% | 24,000 |
| Nov 2003 | $14.83 | $14.83 | $14.00 | $14.32 | -3.47% | 25,000 |
| Oct 2003 | $14.19 | $15.08 | $14.19 | $14.83 | – | 62,000 |
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% |