McCormick & Company, Incorporated ( MKC-V) - Price History
Monthly price history for MKC-V (McCormick & Company, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $54.38 | $54.38 |
| July 2026 | $50.95 | $50.95 |
| June 2026 | $50.05 | $50.50 |
| May 2026 | $47.09 | $47.52 |
| April 2026 | $50.16 | $50.62 |
| March 2026 | $49.49 | $50.38 |
| February 2026 | $69.54 | $70.80 |
| January 2026 | $60.58 | $61.67 |
| December 2025 | $66.80 | $68.01 |
| November 2025 | $65.65 | $67.31 |
| October 2025 | $62.39 | $63.97 |
| September 2025 | $64.63 | $66.72 |
| August 2025 | $67.93 | $70.12 |
| July 2025 | $68.53 | $70.74 |
| June 2025 | $72.71 | $75.51 |
| May 2025 | $69.66 | $72.34 |
| April 2025 | $73.85 | $76.69 |
| March 2025 | $78.55 | $82.05 |
| February 2025 | $78.89 | $82.41 |
| January 2025 | $73.74 | $77.03 |
| December 2024 | $72.57 | $75.80 |
| November 2024 | $73.75 | $77.49 |
| October 2024 | $74.71 | $78.50 |
| September 2024 | $78.15 | $82.54 |
| August 2024 | $74.99 | $79.20 |
| July 2024 | $72.96 | $77.05 |
| June 2024 | $64.94 | $69 |
| May 2024 | $68.02 | $72.27 |
| April 2024 | $71.10 | $75.55 |
| March 2024 | $72.46 | $77.42 |
| February 2024 | $63.32 | $67.65 |
| January 2024 | $63.65 | $68 |
| December 2023 | $63.65 | $68 |
| November 2023 | $59.98 | $64.49 |
| October 2023 | $59.76 | $64.25 |
| September 2023 | $72.94 | $78.88 |
| August 2023 | $76.05 | $82.25 |
| July 2023 | $81.47 | $88.11 |
| June 2023 | $79.72 | $86.60 |
| May 2023 | $79.81 | $86.70 |
| April 2023 | $79.81 | $86.70 |
| March 2023 | $75.68 | $82.60 |
| February 2023 | $69.61 | $75.97 |
| January 2023 | $68.19 | $74.42 |
| December 2022 | $75.29 | $82.17 |
| November 2022 | $76.61 | $84 |
| October 2022 | $73.19 | $80.25 |
| September 2022 | $66.42 | $73.18 |
| August 2022 | $76.44 | $84.22 |
| July 2022 | $79.46 | $87.55 |
| June 2022 | $75.02 | $83.03 |
| May 2022 | $83.98 | $92.95 |
| April 2022 | $91.95 | $101.77 |
| March 2022 | $90.03 | $100 |
| February 2022 | $85.27 | $94.71 |
| January 2022 | $89.83 | $99.78 |
| December 2021 | $85.88 | $95.39 |
| November 2021 | $77.70 | $86.65 |
| October 2021 | $72.85 | $81.24 |
| September 2021 | $73.56 | $82.38 |
| August 2021 | $76.46 | $85.62 |
| July 2021 | $75.15 | $84.16 |
| June 2021 | $78.30 | $88.03 |
| May 2021 | $78.94 | $88.74 |
| April 2021 | $80.78 | $90.81 |
| March 2021 | $78.97 | $89.12 |
| February 2021 | $74.81 | $84.42 |
| January 2021 | $80.29 | $90.61 |
| December 2020 | $84.69 | $95.57 |
| November 2020 | $81.23 | $184 |
| October 2020 | $78.92 | $178.75 |
| September 2020 | $85.95 | $195.32 |
| August 2020 | $89.90 | $204.30 |
| July 2020 | $85.80 | $194.98 |
| June 2020 | $77.91 | $177.65 |
| May 2020 | $76.96 | $175.50 |
| April 2020 | $68.66 | $156.57 |
| March 2020 | $62.20 | $142.43 |
| February 2020 | $63.21 | $144.75 |
| January 2020 | $71.61 | $163.98 |
| December 2019 | $74.71 | $171.07 |
| November 2019 | $73.45 | $168.79 |
| October 2019 | $69.90 | $160.64 |
| September 2019 | $67.76 | $156.25 |
| August 2019 | $70.55 | $162.70 |
| July 2019 | $68.39 | $157.71 |
| June 2019 | $66.96 | $154.97 |
| May 2019 | $67.40 | $155.99 |
| April 2019 | $66.46 | $153.81 |
| March 2019 | $64.38 | $149.55 |
| February 2019 | $58.49 | $135.86 |
| January 2019 | $53.20 | $123.59 |
| December 2018 | $59.76 | $138.81 |
| November 2018 | $64.27 | $149.91 |
| October 2018 | $61.48 | $143.40 |
| September 2018 | $55.91 | $130.91 |
| August 2018 | $53.20 | $124.56 |
| July 2018 | $50.09 | $117.28 |
| June 2018 | $49.24 | $115.80 |
| May 2018 | $43.03 | $101.20 |
| April 2018 | $44.94 | $105.69 |
| March 2018 | $44.78 | $105.82 |
| February 2018 | $45.89 | $108.46 |
| January 2018 | $46.15 | $109.06 |
| December 2017 | $42.52 | $100.50 |
| November 2017 | $43.03 | $102.21 |
| October 2017 | $42.01 | $99.78 |
| September 2017 | $43 | $102.64 |
| August 2017 | $39.94 | $95.33 |
| July 2017 | $39.90 | $95.22 |
| June 2017 | $40.71 | $97.63 |
| May 2017 | $43.23 | $103.68 |
| April 2017 | $41.51 | $99.54 |
| March 2017 | $40.46 | $97.50 |
| February 2017 | $40.45 | $97.46 |
| January 2017 | $39.64 | $95.50 |
| December 2016 | $38.64 | $93.10 |
| November 2016 | $38.19 | $92.49 |
| October 2016 | $39.43 | $95.48 |
| September 2016 | $41.17 | $100.16 |
| August 2016 | $41.66 | $101.34 |
| July 2016 | $41.94 | $102.03 |
| June 2016 | $43.46 | $106.14 |
| May 2016 | $40.12 | $98 |
| April 2016 | $38.25 | $93.42 |
| March 2016 | $40.47 | $99.28 |
| February 2016 | $38.15 | $93.58 |
| January 2016 | $35.72 | $87.63 |
| December 2015 | $35.21 | $86.37 |
| November 2015 | $34.83 | $85.86 |
| October 2015 | $34.24 | $84.42 |
| September 2015 | $32.77 | $81.19 |
| August 2015 | $31.97 | $79.21 |
| July 2015 | $33.07 | $81.92 |
| June 2015 | $32.56 | $81.07 |
| May 2015 | $31.57 | $78.60 |
| April 2015 | $30.20 | $75.20 |
| March 2015 | $31.02 | $77.63 |
| February 2015 | $30.08 | $75.29 |
| January 2015 | $28.55 | $71.45 |
| December 2014 | $29.62 | $74.14 |
| November 2014 | $28.70 | $72.22 |
| October 2014 | $27.94 | $70.30 |
| September 2014 | $26.20 | $67.01 |
| August 2014 | $27.19 | $69.54 |
| July 2014 | $25.81 | $66 |
| June 2014 | $27.72 | $71.27 |
| May 2014 | $28.01 | $72 |
| April 2014 | $27.86 | $71.61 |
| March 2014 | $27.69 | $71.55 |
| February 2014 | $25.43 | $65.72 |
| January 2014 | $25.04 | $64.70 |
| December 2013 | $26.61 | $68.76 |
| November 2013 | $26.58 | $69.05 |
| October 2013 | $26.75 | $69.50 |
| September 2013 | $24.88 | $65 |
| August 2013 | $25.73 | $67.20 |
| July 2013 | $27.41 | $71.60 |
| June 2013 | $26.86 | $70.50 |
| May 2013 | $26.50 | $69.57 |
| April 2013 | $27.29 | $71.63 |
| March 2013 | $27.81 | $73.35 |
| February 2013 | $25.51 | $67.28 |
| January 2013 | $23.57 | $62.16 |
| December 2012 | $23.97 | $63.22 |
| November 2012 | $24.25 | $64.30 |
| October 2012 | $23.20 | $61.51 |
| September 2012 | $22.94 | $61.12 |
| August 2012 | $22.96 | $61.18 |
| July 2012 | $22.82 | $60.82 |
| June 2012 | $22.56 | $60.42 |
| May 2012 | $21 | $56.25 |
| April 2012 | $20.72 | $55.50 |
| March 2012 | $20.13 | $54.23 |
| February 2012 | $18.77 | $50.56 |
| January 2012 | $18.73 | $50.46 |
| December 2011 | $18.75 | $50.50 |
| November 2011 | $17.94 | $48.63 |
| October 2011 | $17.95 | $48.65 |
| September 2011 | $16.86 | $45.99 |
| August 2011 | $17.46 | $47.60 |
| July 2011 | $17.88 | $48.77 |
| June 2011 | $18.08 | $49.59 |
| May 2011 | $18.09 | $49.61 |
| April 2011 | $17.87 | $49 |
| March 2011 | $17.22 | $47.50 |
| February 2011 | $17.16 | $47.35 |
| January 2011 | $16.06 | $44.30 |
| December 2010 | $16.77 | $46.27 |
| November 2010 | $15.80 | $43.84 |
| October 2010 | $16.04 | $44.51 |
| September 2010 | $15.13 | $42.26 |
| August 2010 | $14.32 | $40 |
| July 2010 | $14.02 | $39.15 |
| June 2010 | $13.55 | $38.10 |
| May 2010 | $13.66 | $38.42 |
| April 2010 | $14.14 | $39.75 |
| March 2010 | $13.56 | $38.39 |
| February 2010 | $13.10 | $37.08 |
| January 2010 | $12.83 | $36.33 |
| December 2009 | $12.80 | $36.24 |
| November 2009 | $12.57 | $35.85 |
| October 2009 | $12.28 | $35.03 |
| September 2009 | $11.93 | $34.03 |
| August 2009 | $11.24 | $32.28 |
| July 2009 | $11.46 | $32.90 |
| June 2009 | $11.21 | $32.44 |
| May 2009 | $10.45 | $30.23 |
| April 2009 | $10.11 | $29.24 |
| March 2009 | $10.16 | $29.65 |
| February 2009 | $10.82 | $31.58 |
| January 2009 | $10.96 | $31.97 |
| December 2008 | $10.89 | $31.77 |
| November 2008 | $10.12 | $29.75 |
| October 2008 | $11.27 | $33.12 |
| September 2008 | $12.98 | $38.37 |
| August 2008 | $13.72 | $40.56 |
| July 2008 | $13.61 | $40.25 |
| June 2008 | $12 | $35.71 |
| May 2008 | $12.66 | $37.65 |
| April 2008 | $12.64 | $37.61 |
| March 2008 | $12.36 | $37 |
| February 2008 | $11.53 | $34.50 |
| January 2008 | $11.20 | $33.50 |
| December 2007 | $12.68 | $37.95 |
| November 2007 | $12.64 | $38.04 |
| October 2007 | $11.58 | $34.85 |
| September 2007 | $11.96 | $36.21 |
| August 2007 | $11.86 | $35.90 |
| July 2007 | $11.32 | $34.27 |
| June 2007 | $12.54 | $38.15 |
| May 2007 | $12.29 | $37.40 |
| April 2007 | $12.24 | $37.25 |
| March 2007 | $12.54 | $38.37 |
| February 2007 | $12.47 | $38.14 |
| January 2007 | $12.72 | $38.90 |
| December 2006 | $12.62 | $38.60 |
| November 2006 | $12.59 | $38.70 |
| October 2006 | $12.12 | $37.25 |
| September 2006 | $12.24 | $37.80 |
| August 2006 | $11.73 | $36.25 |
| July 2006 | $11.32 | $34.98 |
| June 2006 | $10.77 | $33.44 |
| May 2006 | $11.22 | $34.85 |
| April 2006 | $11.23 | $34.88 |
| March 2006 | $10.87 | $33.75 |
| February 2006 | $10.58 | $33.02 |
| January 2006 | $9.64 | $30.10 |
| December 2005 | $9.81 | $30.64 |
| November 2005 | $9.95 | $31.25 |
| October 2005 | $9.67 | $30.38 |
| September 2005 | $10.29 | $32.47 |
| August 2005 | $10.69 | $33.75 |
| July 2005 | $10.99 | $34.68 |
| June 2005 | $10.28 | $32.60 |
| May 2005 | $10.70 | $33.95 |
| April 2005 | $10.85 | $34.41 |
| March 2005 | $10.96 | $34.75 |
| February 2005 | $11.92 | $38 |
| January 2005 | $11.77 | $37.50 |
| December 2004 | $12.16 | $38.75 |
| November 2004 | $11.41 | $36.50 |
| October 2004 | $11.11 | $35.55 |
| September 2004 | $10.71 | $34.40 |
| August 2004 | $10.43 | $33.52 |
| July 2004 | $11.08 | $35.60 |
| June 2004 | $10.63 | $34.14 |
| May 2004 | $10.99 | $35.45 |
| April 2004 | $10.68 | $34.45 |
| March 2004 | $10.27 | $33.40 |
| February 2004 | $9.61 | $31.25 |
| January 2004 | $9.10 | $29.60 |
| December 2003 | $9.18 | $29.85 |
| November 2003 | $8.76 | $28.63 |
| October 2003 | $9.07 | $29.66 |
| September 2003 | $611,857.59 | $1,000,000 |
| August 2003 | $611,857.59 | $1,000,000 |
| July 2003 | $611,857.59 | $1,000,000 |
| June 2003 | $611,857.55 | $1,000,000 |
| May 2003 | $611,857.55 | $1,000,000 |
| April 2003 | $611,857.55 | $1,000,000 |
| March 2003 | $611,857.52 | $1,000,000 |
| February 2003 | $611,857.52 | $1,000,000 |
| January 2003 | $611,857.52 | $1,000,000 |
| December 2002 | $611,857.52 | $1,000,000 |
| November 2002 | $611,857.48 | $1,000,000 |
| October 2002 | $611,857.48 | $1,000,000 |
| September 2002 | $611,857.48 | $1,000,000 |
| August 2002 | $611,857.45 | $1,000,000 |
| July 2002 | $611,857.45 | $1,000,000 |
| June 2002 | $611,857.42 | $1,000,000 |
| May 2002 | $611,857.42 | $1,000,000 |
| April 2002 | $611,857.42 | $1,000,000 |
| March 2002 | $611,857.42 | $1,000,000 |
| February 2002 | $611,857.39 | $1,000,000 |
| January 2002 | $611,857.39 | $1,000,000 |
| December 2001 | $611,857.39 | $1,000,000 |
| November 2001 | $611,857.32 | $1,000,000 |
| October 2001 | $611,857.32 | $1,000,000 |
| September 2001 | $611,857.32 | $1,000,000 |
MKC-V
Price: $54.38
52 week price:
Dividend Yield: 3.58%
5-year range yield:
Forward Dividend Yield: 3.53%
Payout Ratio: 61.31%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 6.01 USD
P/E Ratio: 8.40
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 1505
Ebitda: 797.3 millionMarket Capitalization: 14.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 6.87%
DGR5: -4.69%
DGR10: 0.17%
DGR20: 6.23%