McCormick & Company, Incorporated ( MKC-V) - Price History
Monthly price history for MKC-V (McCormick & Company, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $47.89 | $47.89 |
| May 2026 | $47.52 | $47.52 |
| April 2026 | $50.62 | $50.62 |
| March 2026 | $49.93 | $50.38 |
| February 2026 | $70.17 | $70.80 |
| January 2026 | $61.12 | $61.67 |
| December 2025 | $67.41 | $68.01 |
| November 2025 | $66.24 | $67.31 |
| October 2025 | $62.96 | $63.97 |
| September 2025 | $65.22 | $66.72 |
| August 2025 | $68.54 | $70.12 |
| July 2025 | $69.15 | $70.74 |
| June 2025 | $73.37 | $75.51 |
| May 2025 | $70.29 | $72.34 |
| April 2025 | $74.52 | $76.69 |
| March 2025 | $79.26 | $82.05 |
| February 2025 | $79.61 | $82.41 |
| January 2025 | $74.41 | $77.03 |
| December 2024 | $73.22 | $75.80 |
| November 2024 | $74.42 | $77.49 |
| October 2024 | $75.39 | $78.50 |
| September 2024 | $78.86 | $82.54 |
| August 2024 | $75.67 | $79.20 |
| July 2024 | $73.62 | $77.05 |
| June 2024 | $65.53 | $69 |
| May 2024 | $68.63 | $72.27 |
| April 2024 | $71.75 | $75.55 |
| March 2024 | $73.12 | $77.42 |
| February 2024 | $63.89 | $67.65 |
| January 2024 | $64.22 | $68 |
| December 2023 | $64.22 | $68 |
| November 2023 | $60.53 | $64.49 |
| October 2023 | $60.30 | $64.25 |
| September 2023 | $73.60 | $78.88 |
| August 2023 | $76.74 | $82.25 |
| July 2023 | $82.21 | $88.11 |
| June 2023 | $80.44 | $86.60 |
| May 2023 | $80.53 | $86.70 |
| April 2023 | $80.53 | $86.70 |
| March 2023 | $76.37 | $82.60 |
| February 2023 | $70.24 | $75.97 |
| January 2023 | $68.81 | $74.42 |
| December 2022 | $75.97 | $82.17 |
| November 2022 | $77.31 | $84 |
| October 2022 | $73.86 | $80.25 |
| September 2022 | $67.02 | $73.18 |
| August 2022 | $77.13 | $84.22 |
| July 2022 | $80.18 | $87.55 |
| June 2022 | $75.70 | $83.03 |
| May 2022 | $84.74 | $92.95 |
| April 2022 | $92.79 | $101.77 |
| March 2022 | $90.85 | $100 |
| February 2022 | $86.04 | $94.71 |
| January 2022 | $90.65 | $99.78 |
| December 2021 | $86.66 | $95.39 |
| November 2021 | $78.41 | $86.65 |
| October 2021 | $73.51 | $81.24 |
| September 2021 | $74.23 | $82.38 |
| August 2021 | $77.15 | $85.62 |
| July 2021 | $75.84 | $84.16 |
| June 2021 | $79.02 | $88.03 |
| May 2021 | $79.65 | $88.74 |
| April 2021 | $81.51 | $90.81 |
| March 2021 | $79.69 | $89.12 |
| February 2021 | $75.49 | $84.42 |
| January 2021 | $81.02 | $90.61 |
| December 2020 | $85.46 | $95.57 |
| November 2020 | $81.97 | $184 |
| October 2020 | $79.63 | $178.75 |
| September 2020 | $86.73 | $195.32 |
| August 2020 | $90.72 | $204.30 |
| July 2020 | $86.58 | $194.98 |
| June 2020 | $78.61 | $177.65 |
| May 2020 | $77.66 | $175.50 |
| April 2020 | $69.28 | $156.57 |
| March 2020 | $62.76 | $142.43 |
| February 2020 | $63.79 | $144.75 |
| January 2020 | $72.26 | $163.98 |
| December 2019 | $75.38 | $171.07 |
| November 2019 | $74.11 | $168.79 |
| October 2019 | $70.53 | $160.64 |
| September 2019 | $68.37 | $156.25 |
| August 2019 | $71.19 | $162.70 |
| July 2019 | $69.01 | $157.71 |
| June 2019 | $67.57 | $154.97 |
| May 2019 | $68.02 | $155.99 |
| April 2019 | $67.07 | $153.81 |
| March 2019 | $64.96 | $149.55 |
| February 2019 | $59.02 | $135.86 |
| January 2019 | $53.69 | $123.59 |
| December 2018 | $60.30 | $138.81 |
| November 2018 | $64.85 | $149.91 |
| October 2018 | $62.04 | $143.40 |
| September 2018 | $56.42 | $130.91 |
| August 2018 | $53.68 | $124.56 |
| July 2018 | $50.54 | $117.28 |
| June 2018 | $49.68 | $115.80 |
| May 2018 | $43.42 | $101.20 |
| April 2018 | $45.35 | $105.69 |
| March 2018 | $45.18 | $105.82 |
| February 2018 | $46.31 | $108.46 |
| January 2018 | $46.56 | $109.06 |
| December 2017 | $42.91 | $100.50 |
| November 2017 | $43.42 | $102.21 |
| October 2017 | $42.39 | $99.78 |
| September 2017 | $43.40 | $102.64 |
| August 2017 | $40.30 | $95.33 |
| July 2017 | $40.26 | $95.22 |
| June 2017 | $41.08 | $97.63 |
| May 2017 | $43.62 | $103.68 |
| April 2017 | $41.88 | $99.54 |
| March 2017 | $40.83 | $97.50 |
| February 2017 | $40.82 | $97.46 |
| January 2017 | $39.99 | $95.50 |
| December 2016 | $38.99 | $93.10 |
| November 2016 | $38.54 | $92.49 |
| October 2016 | $39.78 | $95.48 |
| September 2016 | $41.55 | $100.16 |
| August 2016 | $42.04 | $101.34 |
| July 2016 | $42.32 | $102.03 |
| June 2016 | $43.85 | $106.14 |
| May 2016 | $40.49 | $98 |
| April 2016 | $38.60 | $93.42 |
| March 2016 | $40.84 | $99.28 |
| February 2016 | $38.50 | $93.58 |
| January 2016 | $36.05 | $87.63 |
| December 2015 | $35.53 | $86.37 |
| November 2015 | $35.14 | $85.86 |
| October 2015 | $34.55 | $84.42 |
| September 2015 | $33.07 | $81.19 |
| August 2015 | $32.26 | $79.21 |
| July 2015 | $33.37 | $81.92 |
| June 2015 | $32.86 | $81.07 |
| May 2015 | $31.86 | $78.60 |
| April 2015 | $30.48 | $75.20 |
| March 2015 | $31.30 | $77.63 |
| February 2015 | $30.36 | $75.29 |
| January 2015 | $28.81 | $71.45 |
| December 2014 | $29.89 | $74.14 |
| November 2014 | $28.97 | $72.22 |
| October 2014 | $28.20 | $70.30 |
| September 2014 | $26.44 | $67.01 |
| August 2014 | $27.44 | $69.54 |
| July 2014 | $26.04 | $66 |
| June 2014 | $27.97 | $71.27 |
| May 2014 | $28.26 | $72 |
| April 2014 | $28.11 | $71.61 |
| March 2014 | $27.94 | $71.55 |
| February 2014 | $25.66 | $65.72 |
| January 2014 | $25.26 | $64.70 |
| December 2013 | $26.85 | $68.76 |
| November 2013 | $26.82 | $69.05 |
| October 2013 | $26.99 | $69.50 |
| September 2013 | $25.11 | $65 |
| August 2013 | $25.96 | $67.20 |
| July 2013 | $27.66 | $71.60 |
| June 2013 | $27.10 | $70.50 |
| May 2013 | $26.74 | $69.57 |
| April 2013 | $27.54 | $71.63 |
| March 2013 | $28.06 | $73.35 |
| February 2013 | $25.74 | $67.28 |
| January 2013 | $23.78 | $62.16 |
| December 2012 | $24.19 | $63.22 |
| November 2012 | $24.47 | $64.30 |
| October 2012 | $23.41 | $61.51 |
| September 2012 | $23.14 | $61.12 |
| August 2012 | $23.17 | $61.18 |
| July 2012 | $23.03 | $60.82 |
| June 2012 | $22.76 | $60.42 |
| May 2012 | $21.19 | $56.25 |
| April 2012 | $20.91 | $55.50 |
| March 2012 | $20.32 | $54.23 |
| February 2012 | $18.94 | $50.56 |
| January 2012 | $18.90 | $50.46 |
| December 2011 | $18.92 | $50.50 |
| November 2011 | $18.10 | $48.63 |
| October 2011 | $18.11 | $48.65 |
| September 2011 | $17.02 | $45.99 |
| August 2011 | $17.61 | $47.60 |
| July 2011 | $18.05 | $48.77 |
| June 2011 | $18.25 | $49.59 |
| May 2011 | $18.25 | $49.61 |
| April 2011 | $18.03 | $49 |
| March 2011 | $17.37 | $47.50 |
| February 2011 | $17.32 | $47.35 |
| January 2011 | $16.20 | $44.30 |
| December 2010 | $16.92 | $46.27 |
| November 2010 | $15.94 | $43.84 |
| October 2010 | $16.18 | $44.51 |
| September 2010 | $15.27 | $42.26 |
| August 2010 | $14.45 | $40 |
| July 2010 | $14.14 | $39.15 |
| June 2010 | $13.67 | $38.10 |
| May 2010 | $13.79 | $38.42 |
| April 2010 | $14.26 | $39.75 |
| March 2010 | $13.68 | $38.39 |
| February 2010 | $13.22 | $37.08 |
| January 2010 | $12.95 | $36.33 |
| December 2009 | $12.92 | $36.24 |
| November 2009 | $12.69 | $35.85 |
| October 2009 | $12.40 | $35.03 |
| September 2009 | $12.04 | $34.03 |
| August 2009 | $11.34 | $32.28 |
| July 2009 | $11.56 | $32.90 |
| June 2009 | $11.31 | $32.44 |
| May 2009 | $10.54 | $30.23 |
| April 2009 | $10.20 | $29.24 |
| March 2009 | $10.26 | $29.65 |
| February 2009 | $10.92 | $31.58 |
| January 2009 | $11.06 | $31.97 |
| December 2008 | $10.99 | $31.77 |
| November 2008 | $10.21 | $29.75 |
| October 2008 | $11.37 | $33.12 |
| September 2008 | $13.10 | $38.37 |
| August 2008 | $13.84 | $40.56 |
| July 2008 | $13.74 | $40.25 |
| June 2008 | $12.11 | $35.71 |
| May 2008 | $12.77 | $37.65 |
| April 2008 | $12.76 | $37.61 |
| March 2008 | $12.48 | $37 |
| February 2008 | $11.63 | $34.50 |
| January 2008 | $11.30 | $33.50 |
| December 2007 | $12.80 | $37.95 |
| November 2007 | $12.75 | $38.04 |
| October 2007 | $11.68 | $34.85 |
| September 2007 | $12.07 | $36.21 |
| August 2007 | $11.97 | $35.90 |
| July 2007 | $11.42 | $34.27 |
| June 2007 | $12.65 | $38.15 |
| May 2007 | $12.40 | $37.40 |
| April 2007 | $12.35 | $37.25 |
| March 2007 | $12.66 | $38.37 |
| February 2007 | $12.58 | $38.14 |
| January 2007 | $12.83 | $38.90 |
| December 2006 | $12.73 | $38.60 |
| November 2006 | $12.70 | $38.70 |
| October 2006 | $12.23 | $37.25 |
| September 2006 | $12.35 | $37.80 |
| August 2006 | $11.84 | $36.25 |
| July 2006 | $11.43 | $34.98 |
| June 2006 | $10.86 | $33.44 |
| May 2006 | $11.32 | $34.85 |
| April 2006 | $11.33 | $34.88 |
| March 2006 | $10.96 | $33.75 |
| February 2006 | $10.67 | $33.02 |
| January 2006 | $9.73 | $30.10 |
| December 2005 | $9.90 | $30.64 |
| November 2005 | $10.04 | $31.25 |
| October 2005 | $9.76 | $30.38 |
| September 2005 | $10.38 | $32.47 |
| August 2005 | $10.79 | $33.75 |
| July 2005 | $11.09 | $34.68 |
| June 2005 | $10.37 | $32.60 |
| May 2005 | $10.80 | $33.95 |
| April 2005 | $10.95 | $34.41 |
| March 2005 | $11.06 | $34.75 |
| February 2005 | $12.03 | $38 |
| January 2005 | $11.88 | $37.50 |
| December 2004 | $12.27 | $38.75 |
| November 2004 | $11.51 | $36.50 |
| October 2004 | $11.21 | $35.55 |
| September 2004 | $10.80 | $34.40 |
| August 2004 | $10.53 | $33.52 |
| July 2004 | $11.18 | $35.60 |
| June 2004 | $10.72 | $34.14 |
| May 2004 | $11.09 | $35.45 |
| April 2004 | $10.78 | $34.45 |
| March 2004 | $10.36 | $33.40 |
| February 2004 | $9.69 | $31.25 |
| January 2004 | $9.18 | $29.60 |
| December 2003 | $9.26 | $29.85 |
| November 2003 | $8.84 | $28.63 |
| October 2003 | $9.16 | $29.66 |
| September 2003 | $617,407.32 | $1,000,000 |
| August 2003 | $617,407.32 | $1,000,000 |
| July 2003 | $617,407.32 | $1,000,000 |
| June 2003 | $617,407.28 | $1,000,000 |
| May 2003 | $617,407.28 | $1,000,000 |
| April 2003 | $617,407.28 | $1,000,000 |
| March 2003 | $617,407.24 | $1,000,000 |
| February 2003 | $617,407.24 | $1,000,000 |
| January 2003 | $617,407.24 | $1,000,000 |
| December 2002 | $617,407.24 | $1,000,000 |
| November 2002 | $617,407.21 | $1,000,000 |
| October 2002 | $617,407.21 | $1,000,000 |
| September 2002 | $617,407.21 | $1,000,000 |
| August 2002 | $617,407.18 | $1,000,000 |
| July 2002 | $617,407.18 | $1,000,000 |
| June 2002 | $617,407.15 | $1,000,000 |
| May 2002 | $617,407.15 | $1,000,000 |
| April 2002 | $617,407.15 | $1,000,000 |
| March 2002 | $617,407.15 | $1,000,000 |
| February 2002 | $617,407.11 | $1,000,000 |
| January 2002 | $617,407.11 | $1,000,000 |
| December 2001 | $617,407.11 | $1,000,000 |
| November 2001 | $617,407.05 | $1,000,000 |
| October 2001 | $617,407.05 | $1,000,000 |
| September 2001 | $617,407.05 | $1,000,000 |
MKC-V
Price: $47.89
52 week price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 4.01%
Payout Ratio: 61.31%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 6.10 USD
P/E Ratio: 7.96
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 1505
Ebitda: 797.3 millionMarket Capitalization: 13.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 7.01%
DGR5: -4.87%
DGR10: 0.03%
DGR20: 6.26%