McCormick & Co Inc (MKC) stock
MKCNYSEMiscellaneous Food Preparations & Kindred ProductsFiscal year ends November 30Also trades as MKC.V
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 1, 2026Score 21/3047% below fair value
$47.29+0.49 (+1.05%)
Close on Oct 30, 2026Market cap $12.71BP/E 8.5Yield 3.81%
Price history
McCormick share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.29
+1.05% on the day
52-week range
$43.25 – $72.41
-34.7% from the high
Change over 52 weeks
-26.2%
From $64.11 on Oct 30, 2025
Average volume
3.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $47.76 | $47.97 | $47.10 | $47.29 | +1.05% | 4,298,952 |
| Oct 29, 2026 | $46.42 | $46.87 | $46.23 | $46.80 | +1.61% | 2,353,491 |
| Oct 28, 2026 | $46.45 | $46.66 | $45.40 | $46.06 | -2.99% | 4,435,697 |
| Oct 27, 2026 | $48.00 | $48.00 | $47.28 | $47.48 | -1.02% | 2,116,278 |
| Oct 26, 2026 | $48.12 | $48.48 | $47.69 | $47.97 | -0.31% | 2,929,000 |
| Oct 23, 2026 | $48.66 | $49.05 | $47.53 | $48.12 | -1.21% | 3,045,061 |
| Oct 22, 2026 | $46.69 | $48.71 | $46.50 | $48.71 | +5.16% | 4,704,845 |
| Oct 21, 2026 | $47.50 | $47.56 | $46.01 | $46.32 | -2.59% | 4,049,164 |
| Oct 20, 2026 | $46.40 | $47.68 | $46.16 | $47.55 | +3.69% | 3,472,939 |
| Oct 19, 2026 | $45.99 | $46.21 | $45.68 | $45.86 | -1.06% | 3,287,005 |
| Oct 16, 2026 | $46.29 | $46.68 | $45.80 | $46.35 | +1.40% | 6,231,571 |
| Oct 15, 2026 | $45.94 | $46.84 | $45.60 | $45.71 | +2.03% | 5,303,872 |
| Oct 14, 2026 | $44.80 | $44.99 | $44.09 | $44.80 | +0.36% | 3,953,797 |
| Oct 13, 2026 | $45.45 | $45.54 | $44.33 | $44.64 | -2.06% | 3,822,016 |
| Oct 12, 2026 | $44.89 | $45.82 | $44.56 | $45.58 | +1.72% | 4,132,823 |
| Oct 9, 2026 | $45.88 | $45.93 | $44.61 | $44.81 | -2.46% | 3,365,863 |
| Oct 8, 2026 | $45.41 | $46.11 | $45.10 | $45.94 | +1.52% | 6,154,157 |
| Oct 7, 2026 | $45.74 | $46.22 | $45.19 | $45.25 | -0.33% | 4,117,974 |
| Oct 6, 2026 | $45.75 | $46.17 | $45.16 | $45.40 | -0.31% | 4,103,439 |
| Oct 5, 2026 | $44.76 | $45.68 | $43.88 | $45.54 | +1.95% | 4,345,292 |
| Oct 2, 2026 | $43.52 | $45.03 | $43.25 | $44.67 | +1.20% | 5,455,904 |
| Oct 1, 2026 | $46.80 | $46.94 | $43.94 | $44.14 | -4.87% | 8,926,448 |
| Sep 30, 2026 | $49.00 | $49.20 | $46.25 | $46.40 | -4.13% | 5,687,434 |
| Sep 29, 2026 | $48.14 | $48.68 | $47.96 | $48.40 | -0.12% | 3,349,941 |
| Sep 28, 2026 | $47.83 | $48.66 | $47.62 | $48.46 | +1.08% | 3,166,450 |
| Sep 25, 2026 | $47.62 | $48.05 | $47.36 | $47.94 | +0.25% | 2,687,493 |
| Sep 24, 2026 | $49.46 | $49.50 | $47.76 | $47.82 | -2.59% | 2,596,860 |
| Sep 23, 2026 | $49.48 | $49.77 | $48.51 | $49.09 | -0.67% | 2,696,769 |
| Sep 22, 2026 | $49.57 | $49.59 | $49.09 | $49.42 | +1.08% | 2,359,946 |
| Sep 21, 2026 | $48.77 | $49.47 | $48.56 | $48.89 | +0.35% | 3,560,640 |
| Sep 18, 2026 | $49.08 | $49.54 | $48.70 | $48.72 | -1.97% | 10,030,270 |
| Sep 17, 2026 | $50.46 | $50.50 | $49.70 | $49.70 | -0.72% | 2,754,984 |
| Sep 16, 2026 | $49.81 | $51.30 | $49.79 | $50.06 | +0.40% | 2,808,782 |
| Sep 15, 2026 | $49.97 | $50.43 | $49.55 | $49.86 | -1.05% | 3,418,364 |
| Sep 14, 2026 | $51.75 | $52.85 | $50.22 | $50.39 | -1.81% | 3,982,120 |
| Sep 11, 2026 | $51.31 | $51.71 | $50.70 | $51.32 | +0.43% | 3,128,576 |
| Sep 10, 2026 | $51.61 | $51.85 | $50.82 | $51.10 | -0.74% | 2,933,791 |
| Sep 9, 2026 | $51.51 | $51.83 | $51.12 | $51.48 | -0.81% | 2,193,140 |
| Sep 8, 2026 | $51.94 | $52.41 | $51.02 | $51.90 | -0.35% | 2,715,915 |
| Sep 4, 2026 | $52.00 | $52.76 | $51.51 | $52.08 | -0.95% | 2,804,371 |
| Sep 3, 2026 | $53.40 | $53.62 | $52.20 | $52.58 | -2.27% | 2,430,287 |
| Sep 2, 2026 | $54.34 | $54.79 | $53.60 | $53.80 | -0.85% | 1,855,871 |
| Sep 1, 2026 | $54.50 | $55.19 | $54.13 | $54.26 | +0.07% | 2,373,455 |
| Aug 31, 2026 | $54.63 | $54.94 | $53.61 | $54.22 | -2.01% | 3,365,006 |
| Aug 28, 2026 | $54.76 | $55.66 | $54.76 | $55.33 | +1.45% | 2,002,625 |
| Aug 27, 2026 | $54.29 | $54.81 | $53.80 | $54.54 | -1.02% | 2,126,543 |
| Aug 26, 2026 | $54.22 | $55.25 | $53.80 | $55.10 | +1.14% | 2,976,548 |
| Aug 25, 2026 | $55.85 | $56.03 | $54.16 | $54.48 | -3.06% | 2,103,600 |
| Aug 24, 2026 | $55.66 | $56.40 | $55.58 | $56.20 | +1.43% | 1,922,626 |
| Aug 21, 2026 | $55.22 | $56.43 | $54.90 | $55.41 | +0.34% | 2,626,699 |
| Aug 20, 2026 | $55.86 | $56.87 | $54.85 | $55.22 | -2.23% | 2,885,882 |
| Aug 19, 2026 | $55.24 | $56.68 | $55.23 | $56.48 | +2.17% | 2,602,506 |
| Aug 18, 2026 | $54.79 | $56.07 | $54.50 | $55.28 | +2.48% | 2,720,178 |
| Aug 17, 2026 | $54.23 | $55.23 | $53.91 | $53.94 | -1.34% | 3,204,301 |
| Aug 14, 2026 | $54.47 | $54.73 | $54.23 | $54.67 | +0.40% | 1,701,961 |
| Aug 13, 2026 | $53.24 | $54.75 | $53.24 | $54.45 | +2.79% | 2,036,773 |
| Aug 12, 2026 | $52.50 | $53.41 | $52.03 | $52.97 | +0.15% | 1,808,865 |
| Aug 11, 2026 | $52.38 | $53.06 | $52.24 | $52.89 | -0.45% | 1,821,648 |
| Aug 10, 2026 | $52.70 | $53.75 | $52.57 | $53.13 | +0.32% | 2,521,437 |
| Aug 7, 2026 | $52.02 | $53.30 | $51.91 | $52.96 | +1.30% | 1,536,330 |
| Aug 6, 2026 | $52.90 | $53.16 | $51.71 | $52.28 | -0.49% | 1,947,343 |
| Aug 5, 2026 | $52.26 | $52.82 | $51.66 | $52.54 | +0.92% | 2,291,064 |
| Aug 4, 2026 | $51.04 | $52.20 | $50.49 | $52.06 | +1.05% | 2,355,369 |
| Aug 3, 2026 | $51.47 | $52.76 | $51.20 | $51.52 | +1.22% | 3,564,941 |
| Jul 31, 2026 | $50.60 | $51.75 | $50.40 | $50.90 | -0.12% | 4,747,605 |
| Jul 30, 2026 | $51.08 | $51.30 | $49.76 | $50.96 | -1.98% | 2,764,453 |
| Jul 29, 2026 | $50.99 | $53.13 | $50.95 | $51.99 | +0.89% | 4,387,638 |
| Jul 28, 2026 | $51.12 | $52.12 | $50.75 | $51.53 | +1.82% | 5,381,805 |
| Jul 27, 2026 | $50.77 | $51.46 | $50.44 | $50.61 | +1.30% | 4,139,017 |
| Jul 24, 2026 | $50.42 | $51.13 | $49.82 | $49.96 | -0.46% | 3,179,823 |
| Jul 23, 2026 | $51.50 | $51.60 | $49.69 | $50.19 | -3.52% | 3,327,753 |
| Jul 22, 2026 | $53.03 | $53.26 | $51.61 | $52.02 | -0.63% | 2,016,167 |
| Jul 21, 2026 | $51.67 | $52.60 | $51.51 | $52.35 | +0.21% | 2,682,874 |
| Jul 20, 2026 | $51.92 | $52.71 | $51.17 | $52.24 | +1.04% | 3,746,697 |
| Jul 17, 2026 | $53.54 | $54.10 | $51.45 | $51.70 | -2.27% | 3,929,096 |
| Jul 16, 2026 | $51.42 | $52.97 | $51.26 | $52.90 | +3.89% | 3,453,211 |
| Jul 15, 2026 | $52.65 | $52.69 | $50.56 | $50.92 | -3.65% | 3,546,303 |
| Jul 14, 2026 | $53.38 | $53.73 | $52.82 | $52.85 | -1.67% | 2,670,023 |
| Jul 13, 2026 | $53.06 | $54.06 | $53.05 | $53.75 | +2.48% | 4,375,400 |
| Jul 10, 2026 | $51.88 | $52.93 | $51.44 | $52.45 | +1.77% | 3,391,719 |
| Jul 9, 2026 | $50.95 | $51.58 | $50.12 | $51.54 | -0.06% | 3,685,027 |
| Jul 8, 2026 | $52.03 | $52.54 | $51.37 | $51.57 | -1.24% | 2,889,087 |
| Jul 7, 2026 | $52.94 | $53.88 | $52.21 | $52.22 | +0.85% | 3,031,312 |
| Jul 6, 2026 | $52.34 | $52.72 | $50.78 | $51.78 | -3.12% | 3,126,757 |
| Jul 2, 2026 | $53.38 | $53.88 | $52.55 | $53.45 | +1.02% | 4,517,630 |
| Jul 1, 2026 | $51.06 | $52.93 | $51.06 | $52.91 | +4.94% | 5,566,192 |
| Jun 30, 2026 | $51.60 | $51.78 | $49.89 | $50.42 | -3.15% | 4,130,376 |
| Jun 29, 2026 | $51.13 | $52.40 | $50.94 | $52.06 | +1.98% | 5,179,905 |
| Jun 26, 2026 | $49.00 | $51.17 | $48.75 | $51.05 | +5.58% | 7,237,832 |
| Jun 25, 2026 | $49.63 | $50.28 | $48.07 | $48.35 | +1.58% | 8,744,092 |
| Jun 24, 2026 | $47.22 | $48.64 | $47.22 | $47.60 | +0.46% | 10,678,650 |
| Jun 23, 2026 | $46.53 | $47.62 | $46.40 | $47.38 | +3.61% | 5,512,110 |
| Jun 22, 2026 | $46.50 | $47.04 | $45.72 | $45.73 | -1.95% | 5,996,045 |
| Jun 18, 2026 | $46.32 | $47.17 | $45.90 | $46.64 | +0.32% | 15,638,120 |
| Jun 17, 2026 | $46.95 | $47.58 | $45.86 | $46.49 | -1.48% | 4,711,835 |
| Jun 16, 2026 | $47.93 | $48.39 | $46.89 | $47.19 | -1.42% | 3,509,679 |
| Jun 15, 2026 | $48.61 | $48.94 | $47.45 | $47.87 | -2.21% | 3,799,632 |
| Jun 12, 2026 | $49.10 | $49.33 | $48.56 | $48.95 | -0.57% | 2,671,746 |
| Jun 11, 2026 | $49.58 | $49.87 | $49.00 | $49.23 | -0.93% | 3,509,149 |
| Jun 10, 2026 | $48.68 | $50.15 | $48.50 | $49.69 | +2.18% | 4,143,606 |
| Jun 9, 2026 | $47.61 | $49.49 | $47.51 | $48.63 | +2.14% | 3,848,019 |
| Jun 8, 2026 | $47.16 | $47.91 | $46.75 | $47.61 | +0.78% | 3,889,386 |
| Jun 5, 2026 | $47.03 | $47.90 | $46.51 | $47.24 | +1.33% | 2,969,534 |
| Jun 4, 2026 | $47.53 | $47.59 | $46.25 | $46.62 | +0.71% | 3,085,077 |
| Jun 3, 2026 | $46.09 | $47.08 | $45.85 | $46.29 | +0.30% | 4,119,549 |
| Jun 2, 2026 | $46.58 | $46.97 | $45.53 | $46.15 | -0.92% | 4,473,910 |
| Jun 1, 2026 | $47.00 | $47.37 | $46.20 | $46.58 | -1.67% | 3,021,456 |
| May 29, 2026 | $47.52 | $48.45 | $46.37 | $47.37 | +1.15% | 8,294,262 |
| May 28, 2026 | $47.30 | $47.59 | $46.76 | $46.83 | -1.51% | 3,526,916 |
| May 27, 2026 | $47.26 | $48.09 | $47.18 | $47.55 | +1.56% | 3,417,115 |
| May 26, 2026 | $47.65 | $47.73 | $46.38 | $46.82 | -2.05% | 4,211,356 |
| May 22, 2026 | $47.03 | $47.98 | $47.02 | $47.80 | +1.79% | 2,682,516 |
| May 21, 2026 | $46.32 | $47.21 | $45.74 | $46.96 | +0.56% | 2,832,397 |
| May 20, 2026 | $47.30 | $47.30 | $46.18 | $46.70 | -1.16% | 2,615,415 |
| May 19, 2026 | $46.96 | $47.78 | $46.14 | $47.25 | +1.18% | 2,929,922 |
| May 18, 2026 | $46.47 | $47.34 | $46.34 | $46.70 | +0.76% | 3,772,696 |
| May 15, 2026 | $46.96 | $47.09 | $45.75 | $46.35 | -0.34% | 3,338,142 |
| May 14, 2026 | $45.96 | $47.16 | $45.88 | $46.51 | +2.00% | 3,597,587 |
| May 13, 2026 | $46.52 | $46.52 | $44.82 | $45.60 | -2.63% | 4,104,746 |
| May 12, 2026 | $47.30 | $47.70 | $46.80 | $46.83 | -0.51% | 3,769,661 |
| May 11, 2026 | $48.49 | $48.93 | $46.82 | $47.07 | -2.59% | 4,415,393 |
| May 8, 2026 | $48.12 | $49.08 | $48.07 | $48.32 | +0.88% | 3,860,523 |
| May 7, 2026 | $48.08 | $48.60 | $47.70 | $47.90 | -1.22% | 4,843,560 |
| May 6, 2026 | $49.14 | $49.45 | $48.41 | $48.49 | 0.00% | 3,955,728 |
| May 5, 2026 | $47.88 | $49.15 | $47.30 | $48.49 | +0.98% | 2,897,891 |
| May 4, 2026 | $50.03 | $50.07 | $48.00 | $48.02 | -4.42% | 3,853,256 |
| May 1, 2026 | $51.00 | $51.30 | $49.98 | $50.24 | -1.18% | 2,913,054 |
| Apr 30, 2026 | $50.72 | $51.15 | $50.03 | $50.84 | +0.59% | 4,591,098 |
| Apr 29, 2026 | $51.22 | $51.39 | $49.98 | $50.54 | -1.17% | 2,746,504 |
| Apr 28, 2026 | $51.22 | $51.81 | $50.63 | $51.14 | +1.47% | 3,044,882 |
| Apr 27, 2026 | $51.28 | $51.85 | $50.21 | $50.40 | -2.19% | 3,795,606 |
| Apr 24, 2026 | $51.89 | $52.53 | $51.30 | $51.53 | -0.69% | 2,024,531 |
| Apr 23, 2026 | $51.72 | $52.35 | $51.40 | $51.89 | +0.82% | 2,714,226 |
| Apr 22, 2026 | $52.04 | $52.59 | $51.23 | $51.47 | -0.98% | 3,358,595 |
| Apr 21, 2026 | $52.84 | $53.05 | $51.67 | $51.98 | -1.65% | 3,238,009 |
| Apr 20, 2026 | $53.68 | $53.70 | $52.28 | $52.85 | -2.72% | 4,950,980 |
| Apr 17, 2026 | $53.04 | $54.50 | $53.01 | $54.33 | +1.99% | 3,702,377 |
| Apr 16, 2026 | $53.46 | $53.99 | $52.64 | $53.27 | -0.13% | 3,971,778 |
| Apr 15, 2026 | $53.69 | $53.85 | $52.88 | $53.34 | -0.93% | 3,514,758 |
| Apr 14, 2026 | $53.57 | $54.70 | $53.18 | $53.84 | -0.50% | 4,575,600 |
| Apr 13, 2026 | $53.71 | $54.71 | $52.84 | $54.11 | +0.74% | 5,914,851 |
| Apr 10, 2026 | $51.69 | $53.91 | $51.57 | $53.71 | +4.41% | 7,438,394 |
| Apr 9, 2026 | $50.30 | $51.62 | $49.65 | $51.44 | +1.84% | 5,977,344 |
| Apr 8, 2026 | $51.68 | $51.98 | $50.39 | $50.51 | -1.00% | 6,071,601 |
| Apr 7, 2026 | $50.83 | $51.50 | $50.50 | $51.02 | +0.43% | 4,215,137 |
| Apr 6, 2026 | $48.79 | $51.09 | $48.58 | $50.80 | +3.99% | 5,923,645 |
| Apr 2, 2026 | $48.00 | $48.85 | $47.52 | $48.85 | +0.97% | 6,332,062 |
| Apr 1, 2026 | $50.25 | $50.98 | $48.05 | $48.38 | -4.08% | 11,369,400 |
| Mar 31, 2026 | $50.27 | $52.27 | $48.31 | $50.44 | -6.11% | 12,085,810 |
| Mar 30, 2026 | $53.08 | $54.01 | $52.50 | $53.72 | +1.22% | 5,561,080 |
| Mar 27, 2026 | $51.64 | $54.03 | $51.50 | $53.07 | +2.89% | 4,856,096 |
| Mar 26, 2026 | $52.40 | $53.26 | $51.50 | $51.58 | -2.27% | 4,038,171 |
| Mar 25, 2026 | $52.46 | $52.79 | $51.29 | $52.78 | +1.29% | 4,175,328 |
| Mar 24, 2026 | $53.02 | $53.74 | $51.80 | $52.11 | -2.14% | 3,686,098 |
| Mar 23, 2026 | $54.00 | $54.35 | $53.00 | $53.25 | +0.04% | 4,407,058 |
| Mar 20, 2026 | $54.10 | $54.30 | $52.63 | $53.23 | -1.52% | 10,768,010 |
| Mar 19, 2026 | $55.00 | $55.33 | $53.59 | $54.05 | -1.83% | 4,250,084 |
| Mar 18, 2026 | $56.82 | $56.88 | $55.04 | $55.06 | -3.54% | 2,759,519 |
| Mar 17, 2026 | $57.94 | $58.00 | $56.99 | $57.08 | -1.06% | 2,442,341 |
| Mar 16, 2026 | $58.50 | $58.70 | $56.68 | $57.69 | -1.03% | 3,642,728 |
| Mar 13, 2026 | $58.08 | $59.04 | $57.92 | $58.29 | +1.69% | 2,998,973 |
| Mar 12, 2026 | $59.44 | $59.95 | $57.29 | $57.32 | -4.36% | 5,445,832 |
| Mar 11, 2026 | $62.77 | $63.03 | $59.82 | $59.93 | -5.46% | 3,743,139 |
| Mar 10, 2026 | $63.86 | $64.44 | $62.88 | $63.39 | -1.23% | 2,056,485 |
| Mar 9, 2026 | $64.08 | $64.81 | $63.50 | $64.18 | -1.03% | 2,060,009 |
| Mar 6, 2026 | $65.11 | $65.54 | $63.71 | $64.85 | -0.64% | 2,060,973 |
| Mar 5, 2026 | $65.00 | $65.83 | $64.64 | $65.27 | -0.65% | 2,122,065 |
| Mar 4, 2026 | $67.62 | $67.89 | $65.33 | $65.70 | -2.91% | 3,070,560 |
| Mar 3, 2026 | $69.90 | $69.90 | $67.47 | $67.67 | -3.19% | 2,992,053 |
| Mar 2, 2026 | $70.67 | $70.75 | $68.84 | $69.90 | -1.60% | 1,991,437 |
| Feb 27, 2026 | $69.31 | $71.33 | $69.22 | $71.04 | +2.57% | 3,762,096 |
| Feb 26, 2026 | $69.46 | $70.13 | $68.58 | $69.26 | +0.33% | 1,947,858 |
| Feb 25, 2026 | $69.68 | $70.00 | $68.26 | $69.03 | -1.39% | 2,337,999 |
| Feb 24, 2026 | $69.61 | $70.48 | $69.37 | $70.00 | +0.68% | 1,506,638 |
| Feb 23, 2026 | $67.91 | $69.91 | $67.53 | $69.53 | +1.50% | 2,966,409 |
| Feb 20, 2026 | $68.96 | $69.40 | $68.19 | $68.50 | +0.01% | 3,804,740 |
| Feb 19, 2026 | $70.13 | $70.68 | $68.41 | $68.49 | -2.19% | 3,196,430 |
| Feb 18, 2026 | $69.69 | $70.26 | $69.36 | $70.02 | +1.20% | 2,941,101 |
| Feb 17, 2026 | $71.51 | $71.83 | $67.77 | $69.19 | -3.22% | 4,156,282 |
| Feb 13, 2026 | $71.63 | $72.41 | $70.81 | $71.49 | -0.22% | 4,075,317 |
| Feb 12, 2026 | $70.53 | $72.15 | $70.16 | $71.65 | +1.59% | 3,870,197 |
| Feb 11, 2026 | $68.76 | $70.59 | $68.31 | $70.53 | +2.28% | 3,097,709 |
| Feb 10, 2026 | $67.92 | $69.06 | $67.55 | $68.96 | +1.67% | 4,762,293 |
| Feb 9, 2026 | $67.49 | $68.24 | $66.66 | $67.83 | +0.61% | 2,420,271 |
| Feb 6, 2026 | $66.77 | $68.36 | $66.60 | $67.42 | +0.66% | 3,564,692 |
| Feb 5, 2026 | $67.00 | $67.34 | $65.78 | $66.98 | +0.60% | 4,390,275 |
| Feb 4, 2026 | $63.74 | $66.60 | $63.74 | $66.58 | +5.20% | 5,347,458 |
| Feb 3, 2026 | $60.26 | $63.35 | $60.15 | $63.29 | +3.58% | 4,671,017 |
| Feb 2, 2026 | $61.82 | $62.02 | $60.74 | $61.10 | -1.18% | 4,063,819 |
| Jan 30, 2026 | $61.17 | $61.93 | $60.80 | $61.83 | +0.83% | 4,938,088 |
| Jan 29, 2026 | $61.86 | $62.31 | $61.15 | $61.32 | -0.87% | 2,741,562 |
| Jan 28, 2026 | $63.30 | $63.62 | $61.45 | $61.86 | -2.44% | 4,101,028 |
| Jan 27, 2026 | $60.82 | $63.43 | $60.53 | $63.41 | +4.00% | 6,231,930 |
| Jan 26, 2026 | $61.25 | $61.80 | $60.79 | $60.97 | +0.30% | 4,265,501 |
| Jan 23, 2026 | $61.02 | $61.68 | $59.62 | $60.79 | -0.67% | 6,500,223 |
| Jan 22, 2026 | $63.29 | $65.72 | $60.59 | $61.20 | -8.05% | 17,060,970 |
| Jan 21, 2026 | $67.58 | $67.65 | $65.73 | $66.56 | -1.87% | 6,748,839 |
| Jan 20, 2026 | $67.04 | $67.97 | $66.55 | $67.83 | +1.18% | 5,546,638 |
| Jan 16, 2026 | $68.21 | $68.35 | $66.92 | $67.04 | -2.42% | 4,078,264 |
| Jan 15, 2026 | $68.72 | $68.78 | $67.78 | $68.70 | +0.19% | 2,767,949 |
| Jan 14, 2026 | $67.43 | $68.62 | $67.30 | $68.57 | +1.71% | 4,348,860 |
| Jan 13, 2026 | $66.80 | $67.64 | $66.40 | $67.42 | +0.87% | 4,276,568 |
| Jan 12, 2026 | $67.56 | $67.64 | $66.30 | $66.84 | -1.30% | 3,136,858 |
| Jan 9, 2026 | $67.28 | $68.31 | $66.74 | $67.72 | +0.88% | 2,735,489 |
| Jan 8, 2026 | $65.10 | $67.52 | $65.10 | $67.13 | +2.69% | 2,037,143 |
| Jan 7, 2026 | $66.38 | $66.84 | $64.92 | $65.37 | -1.48% | 3,495,368 |
| Jan 6, 2026 | $65.36 | $66.56 | $65.00 | $66.35 | +1.02% | 2,925,860 |
| Jan 5, 2026 | $66.76 | $67.10 | $65.35 | $65.68 | -2.38% | 3,771,883 |
| Jan 2, 2026 | $68.24 | $68.38 | $67.12 | $67.28 | -1.22% | 2,445,601 |
| Dec 31, 2025 | $68.35 | $68.77 | $68.09 | $68.11 | -0.54% | 1,684,900 |
| Dec 30, 2025 | $69.08 | $69.75 | $68.40 | $68.48 | -0.95% | 2,165,223 |
| Dec 29, 2025 | $68.49 | $69.26 | $68.39 | $69.14 | +0.30% | 2,538,922 |
| Dec 26, 2025 | $68.97 | $69.19 | $68.51 | $68.93 | +0.07% | 1,538,198 |
| Dec 24, 2025 | $68.91 | $69.08 | $68.14 | $68.88 | -0.03% | 921,077 |
| Dec 23, 2025 | $68.92 | $69.17 | $68.21 | $68.90 | -0.03% | 2,619,960 |
| Dec 22, 2025 | $68.00 | $68.95 | $67.82 | $68.92 | +0.50% | 2,646,049 |
| Dec 19, 2025 | $68.20 | $69.14 | $67.99 | $68.58 | +0.18% | 4,362,305 |
| Dec 18, 2025 | $68.62 | $69.16 | $68.34 | $68.46 | -0.28% | 4,472,904 |
| Dec 17, 2025 | $68.33 | $69.46 | $68.33 | $68.65 | +0.56% | 4,596,686 |
| Dec 16, 2025 | $68.57 | $68.98 | $67.67 | $68.27 | -0.26% | 3,460,216 |
| Dec 15, 2025 | $67.73 | $68.67 | $67.57 | $68.45 | +2.47% | 2,818,190 |
| Dec 12, 2025 | $66.25 | $67.10 | $66.10 | $66.80 | +1.30% | 2,956,804 |
| Dec 11, 2025 | $64.40 | $66.50 | $64.36 | $65.94 | +2.53% | 3,126,526 |
| Dec 10, 2025 | $63.53 | $64.35 | $63.31 | $64.31 | +1.31% | 1,880,295 |
| Dec 9, 2025 | $63.78 | $64.25 | $62.90 | $63.48 | -0.19% | 2,101,446 |
| Dec 8, 2025 | $63.20 | $63.74 | $62.64 | $63.60 | +0.47% | 1,910,519 |
| Dec 5, 2025 | $63.44 | $63.87 | $63.11 | $63.30 | -0.22% | 2,392,206 |
| Dec 4, 2025 | $64.55 | $64.65 | $63.14 | $63.44 | -1.06% | 2,222,411 |
| Dec 3, 2025 | $65.83 | $66.06 | $64.04 | $64.12 | -2.02% | 2,316,818 |
| Dec 2, 2025 | $66.11 | $66.26 | $65.07 | $65.44 | -1.45% | 2,298,029 |
| Dec 1, 2025 | $67.11 | $67.40 | $66.16 | $66.40 | -1.60% | 2,593,396 |
| Nov 28, 2025 | $67.12 | $67.71 | $66.90 | $67.48 | +0.27% | 800,396 |
| Nov 26, 2025 | $66.93 | $67.61 | $66.80 | $67.30 | +0.22% | 1,605,906 |
| Nov 25, 2025 | $66.99 | $68.16 | $66.64 | $67.15 | +0.34% | 1,989,723 |
| Nov 24, 2025 | $67.76 | $67.98 | $66.91 | $66.92 | -1.82% | 3,936,324 |
| Nov 21, 2025 | $67.72 | $68.88 | $67.65 | $68.16 | +1.01% | 2,937,086 |
| Nov 20, 2025 | $66.89 | $67.67 | $66.50 | $67.48 | +1.11% | 2,287,063 |
| Nov 19, 2025 | $65.70 | $67.13 | $65.36 | $66.74 | +2.52% | 3,257,272 |
| Nov 18, 2025 | $64.84 | $65.22 | $64.15 | $65.10 | +0.82% | 3,397,517 |
| Nov 17, 2025 | $65.77 | $66.32 | $64.20 | $64.57 | -1.16% | 2,746,992 |
| Nov 14, 2025 | $66.22 | $66.63 | $65.07 | $65.33 | -1.16% | 2,428,234 |
| Nov 13, 2025 | $65.56 | $66.74 | $65.56 | $66.10 | +0.33% | 2,484,571 |
| Nov 12, 2025 | $65.89 | $66.39 | $65.53 | $65.88 | +0.26% | 2,388,367 |
| Nov 11, 2025 | $64.59 | $65.86 | $64.59 | $65.71 | +2.18% | 3,171,777 |
| Nov 10, 2025 | $65.04 | $65.05 | $64.24 | $64.31 | -1.12% | 1,538,039 |
| Nov 7, 2025 | $64.42 | $65.57 | $64.12 | $65.04 | +1.55% | 1,663,255 |
| Nov 6, 2025 | $64.30 | $64.98 | $63.44 | $64.05 | -0.79% | 2,162,362 |
| Nov 5, 2025 | $63.90 | $65.36 | $63.57 | $64.56 | +0.84% | 2,042,616 |
| Nov 4, 2025 | $63.96 | $64.16 | $63.42 | $64.02 | +0.28% | 1,708,583 |
| Nov 3, 2025 | $63.80 | $64.49 | $63.19 | $63.84 | -0.50% | 2,197,317 |
| Oct 31, 2025 | $63.70 | $64.48 | $63.15 | $64.16 | +0.08% | 3,240,524 |
| Oct 30, 2025 | $63.83 | $64.79 | $63.71 | $64.11 | +0.44% | 2,352,289 |
| Oct 29, 2025 | $65.35 | $65.44 | $63.64 | $63.83 | -3.30% | 2,669,111 |
| Oct 28, 2025 | $66.70 | $66.77 | $65.89 | $66.01 | -1.67% | 2,613,610 |
| Oct 27, 2025 | $66.97 | $67.23 | $66.28 | $67.13 | +0.42% | 1,813,915 |
| Oct 24, 2025 | $67.43 | $67.90 | $66.81 | $66.85 | -0.77% | 1,572,786 |
| Oct 23, 2025 | $68.36 | $68.56 | $66.96 | $67.37 | -1.76% | 2,571,506 |
| Oct 22, 2025 | $67.08 | $68.94 | $66.92 | $68.58 | +2.50% | 3,121,634 |
| Oct 21, 2025 | $67.79 | $67.81 | $66.85 | $66.91 | -1.24% | 2,114,905 |
| Oct 20, 2025 | $67.54 | $67.91 | $67.33 | $67.75 | – | 1,743,873 |
Seasonality
MKC 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 | -2.6% | 1.1% | 1.1% | 2.0% | -1.6% | 1.0% | 2.0% | 1.5% | -4.2% | -0.6% | 4.2% | 1.5% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 9 of 9 | 6 of 9 |
| 2026 | -9.2% | 14.9% | -29.0% | 1.7% | -6.8% | 6.4% | 1.9% | 6.5% | -14.4% | 3.0% | ||
| 2025 | 1.3% | 7.0% | -0.4% | -6.3% | -5.1% | 4.2% | -6.3% | -0.4% | -4.9% | -3.4% | 5.2% | 1.6% |
| 2024 | -0.4% | 1.0% | 11.5% | -0.4% | -5.0% | -1.8% | 9.2% | 3.9% | 2.8% | -4.4% | 0.2% | -2.2% |
| 2023 | -9.4% | -1.1% | 12.0% | 6.1% | -2.4% | 1.7% | 3.0% | -8.3% | -7.8% | -15.0% | 1.5% | 6.2% |
| 2022 | 3.8% | -5.1% | 4.9% | 1.1% | -7.8% | -10.2% | 5.4% | -3.8% | -15.2% | 10.9% | 8.3% | -2.2% |
| 2021 | -6.3% | -5.9% | 5.8% | 1.7% | -1.4% | -0.8% | -4.3% | 2.5% | -6.1% | -0.6% | 7.0% | 13.0% |
| 2020 | -3.7% | -10.5% | -3.4% | 11.5% | 11.7% | 2.4% | 9.0% | 5.8% | -5.9% | -6.7% | 3.6% | 2.6% |
| 2019 | -11.2% | 10.0% | 10.8% | 2.6% | 1.3% | -0.7% | 2.6% | 2.7% | -4.0% | 3.2% | 5.3% | 0.6% |
| 2018 | 6.7% | -1.8% | -0.4% | -0.4% | -4.2% | 14.9% | 1.7% | 6.2% | 5.5% | 9.7% | 4.2% | -6.8% |
| 2017 | 2.4% | 3.0% | -0.9% | 2.9% | 4.3% | -6.4% | -1.8% | -0.2% | 7.9% | -2.6% | 2.7% | 0.2% |