McCormick & Company, Incorporated
MKCNYSEConsumer Defensive● Active
$47.06
$-0.18(-0.38%)
Market Cap$12.7B
P/E Ratio—
52W High$78.16
52W Low$44.82
McCormick & Company, Incorporated（MKC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mkc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$107.35
Mar 7, 2022
-56.1% from here
5-Year Low5Y
$44.82
May 13, 2026
+5.3% from low
IPO Priceadj.
$7.56
Apr 26, 1999
+524.0% since IPO
1 Year Ago
$75.22
Jun 9, 2025
-37.3% in 1Y
5 Years Ago
$88.50
Jun 8, 2021
-46.7% in 5Y
10 Years Ago
$49.40
Jun 8, 2016
-4.5% in 10Y
Historical Price Data · MKC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.16 | $47.65 | $46.75 | $47.16 | $47.16 | 850K | -0.01% |
| Jun 5, 2026 | $47.03 | $47.90 | $46.51 | $47.24 | $47.24 | 3.0M | +0.45% |
| Jun 4, 2026 | $47.53 | $47.59 | $46.25 | $46.62 | $46.62 | 3.1M | -1.91% |
| Jun 3, 2026 | $46.09 | $47.08 | $45.85 | $46.29 | $46.29 | 4.1M | +0.43% |
| Jun 2, 2026 | $46.58 | $46.97 | $45.53 | $46.15 | $46.15 | 4.5M | -0.92% |
| Jun 1, 2026 | $47.00 | $47.37 | $46.20 | $46.58 | $46.58 | 3.0M | -0.89% |
| May 29, 2026 | $47.52 | $48.45 | $46.37 | $47.37 | $47.37 | 8.3M | -0.32% |
| May 28, 2026 | $47.30 | $47.59 | $46.76 | $46.83 | $46.83 | 3.5M | -0.99% |
| May 27, 2026 | $47.26 | $48.09 | $47.18 | $47.55 | $47.55 | 3.4M | +0.61% |
| May 26, 2026 | $47.65 | $47.73 | $46.38 | $46.82 | $46.82 | 4.2M | -1.74% |
| May 22, 2026 | $47.03 | $47.98 | $47.02 | $47.80 | $47.80 | 2.7M | +1.64% |
| May 21, 2026 | $46.32 | $47.21 | $45.74 | $46.96 | $46.96 | 2.8M | +1.38% |
| May 20, 2026 | $47.30 | $47.30 | $46.18 | $46.70 | $46.70 | 2.6M | -1.27% |
| May 19, 2026 | $46.96 | $47.78 | $46.14 | $47.25 | $47.25 | 2.9M | +0.62% |
| May 18, 2026 | $46.47 | $47.34 | $46.34 | $46.70 | $46.70 | 3.8M | +0.49% |
| May 15, 2026 | $46.96 | $47.09 | $45.75 | $46.35 | $46.35 | 3.3M | -1.30% |
| May 14, 2026 | $45.96 | $47.16 | $45.88 | $46.51 | $46.51 | 3.6M | +1.20% |
| May 13, 2026 | $46.52 | $46.52 | $44.82 | $45.60 | $45.60 | 4.1M | -1.98% |
| May 12, 2026 | $47.30 | $47.70 | $46.80 | $46.83 | $46.83 | 3.8M | -0.99% |
| May 11, 2026 | $48.49 | $48.93 | $46.82 | $47.07 | $47.07 | 4.4M | -2.93% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MKC
Jan 1 → Dec 31 · 6 years2026-30.9%$68.24 → $47.16
-30.9%
2025-11.0%$76.51 → $68.11
-11.0%
2024+11.8%$68.19 → $76.24
+11.8%
2023-17.8%$83.24 → $68.42
-17.8%
2022-13.7%$96.10 → $82.89
-13.7%
2021+9.7%$88.07 → $96.61
+9.7%
Best Year2024 · +11.8%
Worst Year2026 · -30.9%
Positive Years2 / 6
Avg Annual Return-8.7%
6Y Total Return-46.5%
6Y CAGR~-9.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in MKC?
If you invested $1,000 in MKC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$955
Total Return-4.5%
CAGR~-0.5% / yr
Profit$-45
Based on Jun 8, 2016 · $49.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
McCormick & Company, Incorporated（MKC）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MKC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MKC 历史股价FMP 日线复权 OHLCV