MKC Weekly Statistics
MKC weekly stock returns with week-by-week price performance and historical return data.
McCormick & Company, Incorporated Non-VTG CS (MKC) company overview
In its 135-plus-year history, McCormick has become the leading global manufacturer of spices, herbs, extracts, seasonings, and other flavorings. In addition to its namesake brand, the firm's portfolio includes Old Bay, Zatarain's, Thai Kitchen, Frank's RedHot, French's, and Cholula. This mix will be complemented by the pending addition of Unilever's food brands, primarily Knorr cooking aids and Hellmann's mayonnaise. After the deal close, the combined business is slated to generate 70% of sales from consumers and 30% from restaurants and other packaged food and beverage manufacturers. Around 40% of sales are slated to come from faster-growing emerging markets, with Europe (23%) and North America (36%) accounting for the remainder.
| Period | Return % |
|---|---|
| 2017 | -2.52 |
| 2017 | -0.04 |
| 2017 | 2.15 |
| 2017 | 2.77 |
| 2017 | 0.02 |
| 2017 | 1.52 |
| 2017 | 0.35 |
| 2017 | 1.53 |
| 2017 | 0.2 |
| 2017 | 1.31 |
| 2017 | 1.94 |
| 2017 | -0.94 |
| 2017 | -3 |
| 2017 | 1.41 |
| 2017 | -0.46 |
| 2017 | 0.99 |
| 2017 | -0.85 |
| 2017 | 0.14 |
| 2017 | -0.72 |
| 2017 | 1.61 |
| 2017 | 3.45 |
| 2017 | 1.04 |
| 2017 | -0.84 |
| 2017 | -2.36 |
| 2017 | -1.92 |
| 2017 | -3.12 |
| 2017 | -2.17 |
| 2017 | 1.6 |
| 2017 | -4.06 |
| 2017 | 1.99 |
| 2017 | -1.09 |
| 2017 | 2.6 |
| 2017 | -1.4 |
| 2017 | -1.51 |
| 2017 | 0.97 |
| 2017 | 1.67 |
| 2017 | 1.08 |
| 2017 | -3.44 |
| 2017 | 6.81 |
| 2017 | -4.35 |
| 2017 | 0.18 |
| 2017 | 0.71 |
| 2017 | 0.2 |
| 2017 | -2.61 |
| 2017 | 0.02 |
| 2017 | 2.43 |
| 2017 | -0.26 |
| 2017 | 3.42 |
| 2017 | -2.07 |
| 2017 | 0.52 |
| 2017 | 0.16 |
| 2017 | -0.06 |
| 2018 | 1.08 |
| 2018 | -1.75 |
| 2018 | -1.84 |
| 2018 | 8.15 |
| 2018 | -3.54 |
| 2018 | -1.49 |
| 2018 | 3.23 |
| 2018 | 0.7 |
| 2018 | 1.98 |
| 2018 | 2.39 |
| 2018 | -2.62 |
| 2018 | -1.78 |
| 2018 | -0.13 |
| 2018 | -2.1 |
| 2018 | 1.24 |
| 2018 | -3.01 |
| 2018 | 3.29 |
| 2018 | -3.52 |
| 2018 | 3.7 |
| 2018 | -3.9 |
| 2018 | 0.1 |
| 2018 | -2.27 |
| 2018 | 2.58 |
| 2018 | 2.43 |
| 2018 | 0 |
| 2018 | 9.45 |
| 2018 | 2.77 |
| 2018 | -0.62 |
| 2018 | -1.11 |
| 2018 | -0.08 |
| 2018 | 3.69 |
| 2018 | -0.75 |
| 2018 | 4.31 |
| 2018 | -1.82 |
| 2018 | 0.14 |
| 2018 | 4.88 |
| 2018 | 1.1 |
| 2018 | -1.51 |
| 2018 | 1.35 |
| 2018 | 2.85 |
| 2018 | -2.08 |
| 2018 | 5.9 |
| 2018 | -1.63 |
| 2018 | 2.94 |
| 2018 | 4.39 |
| 2018 | -0.28 |
| 2018 | -3.16 |
| 2018 | 2.94 |
| 2018 | -0.17 |
| 2018 | 0.52 |
| 2018 | -8.46 |
| 2018 | 0.7 |
| 2019 | -1.99 |
| 2019 | 2.5 |
| 2019 | 0.48 |
| 2019 | -13.02 |
| 2019 | 2.45 |
| 2019 | 2.64 |
| 2019 | 1.42 |
| 2019 | 5.47 |
| 2019 | 0.65 |
| 2019 | -0.17 |
| 2019 | 2.31 |
| 2019 | 1.95 |
| 2019 | 5.64 |
| 2019 | 0.88 |
| 2019 | 1.61 |
| 2019 | 0.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 45.88 | 45.92 | 44.62 | 44.81 | — |
| 2026-10-08 | 45.41 | 46.11 | 45.1 | 45.94 | — |
| 2026-10-07 | 45.74 | 46.21 | 45.19 | 45.25 | — |
| 2026-10-06 | 45.75 | 46.17 | 45.16 | 45.4 | — |
| 2026-10-05 | 44.76 | 45.68 | 43.88 | 45.54 | — |
| 2026-10-02 | 43.52 | 45.03 | 43.3 | 44.67 | — |
| 2026-10-01 | 46.8 | 46.94 | 43.94 | 44.14 | — |
| 2026-09-30 | 49 | 49.1 | 46.25 | 46.4 | — |
| 2026-09-29 | 48.14 | 48.67 | 47.96 | 48.4 | — |
| 2026-09-28 | 47.83 | 48.65 | 47.66 | 48.46 | — |
| 2026-09-25 | 47.62 | 48.05 | 47.36 | 47.94 | — |
| 2026-09-24 | 49.46 | 49.5 | 47.76 | 47.82 | — |
| 2026-09-23 | 49.48 | 49.76 | 48.51 | 49.09 | — |
| 2026-09-21 | 48.77 | 49.47 | 48.56 | 48.89 | — |
| 2026-09-18 | 49.08 | 49.54 | 48.71 | 48.72 | — |
| 2026-09-17 | 50.46 | 50.5 | 49.7 | 49.7 | — |
| 2026-09-16 | 49.81 | 51.3 | 49.79 | 50.06 | — |
| 2026-09-15 | 49.97 | 50.43 | 49.55 | 49.86 | — |
| 2026-09-14 | 51.75 | 52.85 | 50.22 | 50.39 | — |
| 2026-09-11 | 51.31 | 51.71 | 50.7 | 51.32 | — |
| 2026-09-10 | 51.61 | 51.85 | 50.82 | 51.1 | — |
| 2026-09-09 | 51.51 | 51.82 | 51.12 | 51.48 | — |
| 2026-09-08 | 51.94 | 52.41 | 51.02 | 51.9 | — |
| 2026-09-04 | 52 | 52.76 | 51.51 | 52.08 | — |
| 2026-09-02 | 54.34 | 54.78 | 53.6 | 53.8 | — |
| 2026-09-01 | 54.5 | 55.19 | 54.13 | 54.26 | — |
| 2026-08-31 | 54.63 | 54.94 | 53.61 | 54.22 | — |
| 2026-08-27 | 54.29 | 54.81 | 53.8 | 54.54 | — |
| 2026-08-26 | 54.22 | 55.25 | 53.8 | 55.1 | — |
| 2026-08-25 | 55.85 | 56.03 | 54.16 | 54.48 | — |
| 2026-08-24 | 55.66 | 56.4 | 55.58 | 56.2 | — |
| 2026-08-21 | 55.22 | 56.43 | 54.9 | 55.41 | — |
| 2026-08-20 | 55.86 | 56.87 | 54.86 | 55.22 | — |
| 2026-08-19 | 55.24 | 56.68 | 55.24 | 56.48 | — |
| 2026-08-18 | 54.79 | 56.07 | 54.5 | 55.28 | — |
| 2026-08-17 | 54.23 | 55.23 | 53.92 | 53.94 | — |
| 2026-08-14 | 54.47 | 54.72 | 54.22 | 54.67 | — |
| 2026-08-13 | 53.24 | 54.74 | 53.26 | 54.45 | — |
| 2026-08-12 | 52.5 | 53.41 | 52.03 | 52.97 | — |
| 2026-08-11 | 52.38 | 53.06 | 52.24 | 52.89 | — |
| 2026-08-10 | 52.7 | 53.68 | 52.57 | 53.13 | — |
| 2026-08-07 | 52.02 | 53.3 | 51.9 | 52.96 | — |
| 2026-08-06 | 52.9 | 53.16 | 51.71 | 52.28 | — |
| 2026-08-05 | 52.26 | 52.82 | 51.65 | 52.54 | — |
| 2026-08-04 | 51.04 | 52.2 | 50.49 | 52.06 | — |
| 2026-08-03 | 51.47 | 52.76 | 51.2 | 51.52 | — |
| 2026-07-31 | 50.6 | 51.75 | 50.47 | 50.9 | — |
| 2026-07-30 | 51.08 | 51.3 | 49.76 | 50.96 | — |
| 2026-07-29 | 50.99 | 53.13 | 50.95 | 51.99 | — |
| 2026-07-28 | 51.12 | 52.12 | 50.74 | 51.53 | — |
| 2026-07-27 | 50.77 | 51.46 | 50.44 | 50.61 | — |
| 2026-07-24 | 50.42 | 51.13 | 49.83 | 49.96 | — |
| 2026-07-23 | 51.5 | 51.59 | 49.69 | 50.19 | — |
| 2026-07-22 | 53.03 | 53.26 | 51.6 | 52.02 | — |
| 2026-07-21 | 51.67 | 52.6 | 51.51 | 52.35 | — |
| 2026-07-20 | 51.92 | 52.71 | 51.17 | 52.24 | — |
| 2026-07-17 | 53.54 | 54.08 | 51.45 | 51.7 | — |
| 2026-07-16 | 51.42 | 52.97 | 51.26 | 52.9 | — |
| 2026-07-15 | 52.65 | 52.69 | 50.56 | 50.92 | — |
| 2026-07-14 | 53.38 | 53.73 | 52.82 | 52.85 | — |
| 2026-07-13 | 53.06 | 54.06 | 53.05 | 53.75 | — |
| 2026-07-10 | 51.88 | 52.93 | 51.44 | 52.45 | — |
| 2026-07-09 | 50.95 | 51.57 | 50.13 | 51.54 | — |
| 2026-07-08 | 52.03 | 52.54 | 51.37 | 51.57 | — |
| 2026-07-07 | 52.94 | 53.88 | 52.22 | 52.22 | — |
| 2026-07-06 | 52.34 | 52.72 | 50.78 | 51.78 | — |
| 2026-07-02 | 53.38 | 53.88 | 52.55 | 53.45 | — |
| 2026-07-01 | 51.06 | 52.93 | 51.06 | 52.91 | — |
| 2026-06-30 | 51.6 | 51.78 | 49.89 | 50.42 | — |
| 2026-06-29 | 51.13 | 52.4 | 50.94 | 52.06 | — |
| 2026-06-26 | 49 | 51.15 | 48.75 | 51.05 | — |
| 2026-06-25 | 49.63 | 50.28 | 48.08 | 48.35 | — |
| 2026-06-24 | 47.22 | 48.64 | 47.22 | 47.6 | — |
| 2026-06-23 | 46.53 | 47.62 | 46.4 | 47.38 | — |
| 2026-06-22 | 46.5 | 47.04 | 45.72 | 45.73 | — |
| 2026-06-18 | 46.32 | 47.17 | 45.91 | 46.64 | — |
| 2026-06-17 | 46.95 | 47.58 | 45.86 | 46.49 | — |
| 2026-06-16 | 47.93 | 48.15 | 46.89 | 47.19 | — |
| 2026-06-15 | 48.61 | 48.94 | 47.45 | 47.87 | — |
| 2026-06-12 | 49.1 | 49.33 | 48.56 | 48.95 | — |
| 2026-06-11 | 49.58 | 49.87 | 48.99 | 49.23 | — |
| 2026-06-10 | 48.68 | 50.15 | 48.5 | 49.69 | — |
| 2026-06-09 | 47.61 | 49.49 | 47.51 | 48.63 | — |
| 2026-06-05 | 47.03 | 47.9 | 46.51 | 47.24 | — |
| 2026-06-04 | 47.53 | 47.59 | 46.25 | 46.62 | — |
| 2026-06-03 | 46.09 | 47.08 | 45.85 | 46.29 | — |
| 2026-06-02 | 46.58 | 46.97 | 45.54 | 46.15 | — |
| 2026-06-01 | 47 | 47.37 | 46.2 | 46.58 | — |
| 2026-05-29 | 47.52 | 48.44 | 46.37 | 47.37 | — |
| 2026-05-28 | 47.3 | 47.59 | 46.76 | 46.83 | — |
| 2026-05-27 | 47.26 | 48.08 | 47.18 | 47.55 | — |
| 2026-05-22 | 47.03 | 47.98 | 47.02 | 47.8 | — |
| 2026-05-21 | 46.32 | 47.21 | 45.74 | 46.96 | — |
| 2026-05-20 | 47.3 | 47.3 | 46.18 | 46.7 | — |
| 2026-05-19 | 46.96 | 47.77 | 46.16 | 47.25 | — |
| 2026-05-18 | 46.47 | 47.34 | 46.35 | 46.7 | — |
| 2026-05-15 | 46.96 | 47.05 | 45.75 | 46.35 | — |
| 2026-05-14 | 45.96 | 47.16 | 45.88 | 46.51 | — |
| 2026-05-13 | 46.52 | 46.49 | 44.82 | 45.6 | — |
| 2026-05-12 | 47.3 | 47.7 | 46.8 | 46.83 | — |
| 2026-05-11 | 48.49 | 48.93 | 46.82 | 47.07 | — |
| 2026-05-08 | 48.12 | 49.08 | 48.07 | 48.32 | — |
| 2026-05-07 | 48.08 | 48.6 | 47.7 | 47.9 | — |
| 2026-05-06 | 49.14 | 49.45 | 48.41 | 48.49 | — |
| 2026-05-05 | 47.88 | 49.13 | 47.3 | 48.49 | — |
| 2026-05-04 | 50.03 | 50.07 | 48 | 48.02 | — |
| 2026-05-01 | 51 | 51.3 | 49.98 | 50.24 | — |
| 2026-04-30 | 50.72 | 51.15 | 50.03 | 50.84 | — |
| 2026-04-29 | 51.22 | 51.39 | 49.97 | 50.54 | — |
| 2026-04-28 | 51.22 | 51.81 | 50.63 | 51.14 | — |
| 2026-04-27 | 51.28 | 51.85 | 50.21 | 50.4 | — |
| 2026-04-24 | 51.89 | 52.53 | 51.3 | 51.53 | — |
| 2026-04-23 | 51.72 | 52.35 | 51.4 | 51.89 | — |
| 2026-04-22 | 52.04 | 52.59 | 51.22 | 51.47 | — |
| 2026-04-21 | 52.84 | 53.04 | 51.68 | 51.98 | — |
| 2026-04-20 | 53.68 | 53.69 | 52.28 | 52.85 | — |
| 2026-04-17 | 53.04 | 54.5 | 53.01 | 54.33 | — |
| 2026-04-16 | 53.46 | 53.92 | 52.63 | 53.27 | — |
| 2026-04-15 | 53.69 | 53.85 | 52.88 | 53.34 | — |
| 2026-04-14 | 53.57 | 54.7 | 53.18 | 53.84 | — |