McCormick & Company, Incorporated (MKC)     Sec: ConsumerGoods Ind: Processed& Packaged Goods
Peak: -3.69%   12m: 12.08%   6m: 6.29%   ytd: 18.4%   div: 1.4%   beta: 0.471   alpha: 0.174   s: 2.145 (95.18)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-14163.96163.11164.12162.6700433,2140.4710.1742.145
2019-11-13161.23163.66163.82160.7600529,4970.4710.1752.128
2019-11-12160.43161.12161.21159.600495,3130.470.1562.088
2019-11-11159.51160.44160.75159.3500553,3000.4660.1482.078
2019-11-08160.07159.69160.48158.4900601,6000.4670.1512.072
2019-11-07159160.43160.59157.8900507,7010.4670.1542.093
2019-11-06159.26159.32160.63158.7200548,2820.4670.1452.072
2019-11-05158.08159.02159.61157.8600814,5560.4670.1452.076
2019-11-04160.5158.46161.3157.6100946,0800.4670.1452.102
2019-11-01160.82160.63162.02160.2200394,4640.4210.1542.155
2019-10-31162.86160.69163.0616000612,1680.4230.1572.171
2019-10-30162.73163.06163.91161.4500496,7070.4690.1612.241
2019-10-29160.34162.42163.11160.0200453,2290.4690.1572.252
2019-10-28159.91160.22160.41159.0100417,3130.470.1492.2
2019-10-25160.21159.38160.35158.1900552,1530.4670.1582.209
2019-10-24160.41160160.52158.9400442,0110.4680.1612.225
2019-10-23160.65160.46161.15159.200421,7500.4680.1622.263
2019-10-22162.88160.5163.42160.4600450,6820.4680.162.262
2019-10-21161.39162.38162.88161.1700452,8390.4670.1612.3
2019-10-18161.84161.59162.27161.5300478,1690.4670.1612.293
2019-10-17160.88162.1163.18160.4600519,3000.4670.1622.335
2019-10-16161.46160.43161.46159.7500567,6000.4670.1582.345
2019-10-15163.65161163.66160.8200538,6000.4670.162.343
2019-10-14165163.01165.93162.7600461,7000.470.1672.336
2019-10-11165.95164.76165.95164.0500620,2000.4710.1692.378
2019-10-10165.09165.69167.22164.3500594,1000.4730.1712.375
2019-10-09166.78166.4167.11164.3600566,8000.4740.1752.383
2019-10-08168.32166.64168.44166.6400561,7000.4750.1772.367
2019-10-07168.23168.22169.13166.7600581,1000.4730.1752.443
2019-10-04167.35168.96169166.790.570557,8000.4740.1742.424
2019-10-03164.45166.78167.41164.34001,066,1000.4740.162.379
2019-10-02165.1164.18165.87161.96001,257,7000.4760.1642.378
2019-10-01158.2166.38168.28158.11003,128,3000.4740.1662.49
2019-09-30156.29155.77157.1155.48001,016,8000.4930.1352.265
2019-09-27160.52156.27160.69155.400840,6000.4940.142.278
2019-09-26161.32160.05161.42159.7200554,3000.4910.152.357
2019-09-25159.63160160.71158.8200517,9000.4910.1492.367
2019-09-24160.23159.3161.43158.3300678,7000.4920.152.319
2019-09-23160.49159.27162.28159.1700450,1000.4920.1472.34
2019-09-20160.12159.59160.72159.5400913,1000.4920.1472.319
2019-09-19159.13159.48160.44158.6500572,4000.4920.1482.277
2019-09-18159.15158.71159.63156.8900618,6000.4940.1382.255
2019-09-17158.2158.44160.53158.0500639,3000.4950.142.271
2019-09-16155.92157.74158.44155.7200399,9000.4950.1372.231
2019-09-13156.34156.58158.35155.300483,6000.4960.1332.225
2019-09-12158.47157.27160.52157.0400564,4000.4990.1392.242
2019-09-11154.72156.89158.33154.4100738,7000.510.1282.21
2019-09-10159.8155.47160.01153.58001,777,9000.510.1232.185
2019-09-09164.39160.65164.3916000679,9000.510.132.283
2019-09-06163.92164.42164.52162.9500567,1000.510.1392.327
2019-09-05165.15163.19165.23162.5200575,0000.510.1392.293
2019-09-04164.1164.61164.83162.6100448,9000.5140.1412.332
2019-09-03162.15163.55163.72161.6500845,4000.5140.1432.305
2019-08-30163.36162.32163.81162.1400592,0000.5160.1362.283
2019-08-29164.17162.57164.19162.1900687,5000.5160.1392.282
2019-08-28162.2163.3164.06161.7100495,0000.5190.1422.303
2019-08-27160.74162.47162.99160.3900869,4000.5190.1412.287
2019-08-26161.2161.04161.9160.1500530,1000.520.1352.259
2019-08-23162.13160.25162.21159.5100570,6000.520.1342.258
2019-08-22160.46161.83162.25159.9700789,8000.5220.1362.299
2019-08-21160.51160.46161.5158.9600615,6000.5220.1342.249
2019-08-20165.12160.68165.32160001,357,1000.5230.1372.271
2019-08-19170.13167.99170.52164.300932,4000.5160.1572.39
2019-08-16169.19169.36170.03166.06002,040,3000.5210.1592.426
2019-08-15166.22168.42169.51166.0600899,6000.5210.1572.434
2019-08-14166.12166.08169.16165.38001,268,3000.5210.1532.392
2019-08-13164.44166.56167.16164.39001,180,1000.5280.1472.419
2019-08-12162.64164.54164.96162.6300721,3000.5260.1482.386
2019-08-09161.76162.94164.15161.3400577,7000.530.1422.362
2019-08-08159.44161.67161.86158.500712,3000.5320.1392.364
2019-08-07154.57159.12159.51153.27001,193,9000.5280.1342.356
2019-08-06154.48154.98156.62153.65001,424,2000.5280.1252.27
2019-08-05158.77154.21159.64153.41002,036,9000.5280.1212.298
2019-08-02157.68158.64159.92157.1300763,7000.520.1252.362
2019-08-01158.72156.91158.9156.7400766,7000.5230.1192.347
2019-07-31160.38158160.9156.4900672,5000.5220.1212.39
2019-07-30161.95160.8163.14160.1900500,6000.5190.1272.374
2019-07-29162.36161.93162.36160.3100525,4000.5190.1222.366
2019-07-26160.58162.02162.45159.4800714,3000.5190.1192.343
2019-07-25157.76160.04160.71157.2300586,9000.5180.1172.294
2019-07-24157.62158.29158.3156.2200549,6000.520.1122.26
2019-07-23158.91157.99159.22157.6300446,3000.520.1122.255
2019-07-22158.54158.32159.19157.7500467,5000.520.112.238
2019-07-19159.6158.21160.25158.1800425,4000.520.1112.228
2019-07-18159.94159.63161.05159.100689,2000.5190.1122.252
2019-07-17159.4159.51160.15158.8100452,6000.5190.1132.289
2019-07-16159.46159.18160.17158.3300447,4000.5190.1092.261
2019-07-15158.37159.34160.05158.02001,038,9000.5190.112.267
2019-07-12156.96157.97158.14155.9600482,0000.5170.1012.226
2019-07-11156.93156.47157.57155.4200663,5000.5150.0942.197
2019-07-10157.89156.91158.16156.6700878,6000.5160.0972.21
2019-07-09159.22157.53159.3157.1800780,5000.5170.0982.218
2019-07-08160.83159.16161.4158.8300705,5000.5160.12.234
2019-07-05160.66160.89161.93159.030.570757,1000.5130.1092.254
2019-07-03157.48161.24161.51156.900894,1000.5130.1072.267
2019-07-02154.62156.91156.98154.19001,013,5000.5180.1092.2
2019-07-01153.97154.62155.4153.2700910,0000.5160.1032.149
2019-06-28153.42153.94154.71149.37003,215,4000.5140.1012.14
2019-06-27144.99154.79155.11144.99002,051,8000.5110.1092.156
2019-06-26151.15149.59151.15147.63001,474,1000.5010.1012.115
2019-06-25153.77152.03154.39151.64001,217,2000.5050.1132.124
2019-06-24153.6153.09153.75152.1800664,9000.5050.1122.139
2019-06-21154.9153.34154.9153.19001,060,8000.5050.1142.144
2019-06-20155.1154.89156.12153.1600709,4000.5040.1172.127
2019-06-19152.57154.67155.28152.1700687,0000.5050.1172.125
2019-06-18154.94152.58155.28152.1100977,9000.5050.1152.085
2019-06-17155.74154.41156.09152.3500613,7000.5080.1232.154
2019-06-14155.58155.52156.39155.1200415,0000.5080.1282.181
2019-06-13156.03155.77156.9153.7400610,1000.5090.1262.177
2019-06-12156.52156.03157.16155.2300571,1000.5090.1282.178
2019-06-11155.82155.7157.01154.9900621,9000.5080.1322.16
2019-06-10156.66155.86156.99155.1100437,8000.5090.1362.151
2019-06-07156.91156.71158.47156.2100687,1000.5090.142.148
2019-06-06155.48156.63157.24154.5200662,1000.5090.1372.15
2019-06-05153.62155.33155.46152.4200990,1000.5080.1412.133
2019-06-04156.64152.06157.1151.6600978,5000.5050.1332.071
2019-06-03155.35156.02156.31154.3500803,1000.5210.1462.166
2019-05-31153.79154.96155.25152.4500573,6000.5220.142.167
2019-05-30152.21154.18154.26152.1900513,6000.5250.1362.141
2019-05-29151.46151.95152.37151.0500733,8000.5250.1342.111
2019-05-28154.04151.82155.02151.73002,302,3000.5250.1312.141
2019-05-24155.18154.12155.65153.5300486,4000.5230.1372.166
2019-05-23153.86155.19155.63153.2700639,8000.5230.1412.224
2019-05-22152.78154.53154.64151.7400692,6000.5250.1332.215
2019-05-21154.48152.67154.49152.4300595,2000.5250.1322.185
2019-05-20153.47153.85154.75153.2100556,8000.5270.1322.225
2019-05-17154.01153.99155.8153.400610,0000.5320.1222.21
2019-05-16154.21154.76155.79153.1900654,4000.5310.1232.225
2019-05-15152.84153.94154.7152.6500609,6000.5320.1222.223
2019-05-14153.41153.46154.83152.9700837,1000.5310.1282.206
2019-05-13153.88152.95153.93150.95001,298,1000.5320.1282.177
2019-05-10153.69155.59155.92152.5200570,7000.530.1322.223
2019-05-09152.92153.86154.61152.09001,063,0000.5290.1342.204
2019-05-08151.94153.18153.93151.5300617,1000.530.1342.2
2019-05-07151.62152.03152.41150.6700872,6000.5310.1312.149
2019-05-06150.61152.07152.73149.9800899,0000.5310.1332.199
2019-05-03152.06151.11152.22150.900449,7000.5330.1292.156
2019-05-02150.96151.77152.48149.6400663,7000.5350.1332.159
2019-05-01152.77151.44153.18151.3100607,0000.5350.1342.169
2019-04-30152.31152.91153.62152.01001,407,5000.5320.142.198
2019-04-29151.23152.31152.72151.2300573,4000.5320.1382.181
2019-04-26150.12151.78151.81149.6300512,8000.5320.1362.154
2019-04-25149.21149.93150.45148.5100649,5000.530.1392.152
2019-04-24150.72150.29151.29149.3900680,5000.530.1422.155
2019-04-23151.85150.24152149.9200789,7000.5330.1322.145
2019-04-22153.26151.62153.52150.63001,113,7000.5350.1312.169
2019-04-18152.06153.31153.78150.0900679,5000.5350.1352.23
2019-04-17152.7151.41153.06150.8200577,2000.5340.1292.196
2019-04-16153.83152.14154.03151.64001,084,5000.5340.1322.206
2019-04-15152.76153.91153.93152.6200634,9000.5340.1292.278
2019-04-12152.18152.8153.9215200494,7000.5290.1152.252
2019-04-11153.23152.98153.93152.2800625,3000.5290.1172.275
2019-04-10152.52153.5153.79152.12001,163,9000.530.1132.265
2019-04-09151.74152.24152.57151.29001,054,1000.530.1122.231
2019-04-08150.36152.22152.23147.76001,696,4000.5280.1142.222
2019-04-05150.39150.84151.6149.50.5701,089,6000.5280.1112.247
2019-04-04149.73150.38150.65149.11001,753,6000.530.1062.232
2019-04-03149.19149.6150.04147.97001,322,7000.530.1062.189
2019-04-02148.87149.4149.43147.64001,048,5000.5310.1082.193
2019-04-01148.96148.75149.22147.03001,222,8000.5310.1062.171
2019-03-29147.28149.03149.29146.91001,250,3000.5330.1092.174
2019-03-28146.1147.12147.23145.49002,883,7000.5350.1122.157
2019-03-27144.76145.82146.68144.12001,029,4000.5340.1132.155
2019-03-26143.38143.81145.9142.42001,523,6000.5360.1092.105
2019-03-25141.08142.4142.82140.43001,637,7000.5320.1152.075
2019-03-22141.73140.86142.66140.45001,345,6000.5320.1112.196
2019-03-21138.2141.76141.96137.300845,6000.5330.1082.214
2019-03-20139.12137.91139.13137.46001,145,3000.5270.0942.137
2019-03-19139.25138.81139.94138.0300948,9000.5280.0982.152
2019-03-18138.16139.21139.66138.1400700,6000.5280.1022.14
2019-03-15137.83138.5138.52137.04001,412,4000.5280.0992.134
2019-03-14138.06137.98138.38137.3300631,5000.5280.0992.138
2019-03-13137.38137.72138.2136.99001,031,9000.5270.0982.139
2019-03-12137.62136.93138.07136.19001,091,4000.5270.0962.107
2019-03-11135.38137.6137.67135.1600860,8000.5270.0982.151
2019-03-08134.51135.59135.74134.3200731,7000.5230.12.121
2019-03-07135.2134.19135.9134.0300927,4000.5240.0922.09
2019-03-06134.46135.02135.24133.9800551,2000.5230.0932.116
2019-03-05133.86134.39134.87133.53001,174,9000.5250.092.102
2019-03-04135.84134.03135.89131.9500763,0000.5250.0892.087
2019-03-01134.71135.26135.86134.1600744,4000.5180.0882.151
2019-02-28133.34134.53134.77133.2100819,8000.5180.0882.125
2019-02-27131.06133.32133.42130.800762,1000.5190.0822.119
2019-02-26132.92131.63132.94131.3600743,2000.5210.0792.097
2019-02-25134.39132.01134.5131.28001,344,1000.520.082.081
2019-02-22130.73134.3134.4129.78001,957,3000.5150.0952.127
2019-02-21129.28132.34132.52129.2001,745,9000.510.0872.098
2019-02-20128.13129.03129.74127.86001,015,5000.5120.0812.02
2019-02-19127.32128.31129.33127.04001,330,2000.5120.0782.034
2019-02-15127.06127.1127.87126.76001,916,1000.5120.0761.978
2019-02-14126.59126.05127.04125.6100929,7000.5110.0741.981
2019-02-13127.47127.22128.12126.4900967,7000.5040.0722.029
2019-02-12126.41127.38128.33125.59001,305,4000.5030.0752.063
2019-02-11125.33126.13126.2124.57001,253,8000.5020.0832.022
2019-02-08122.84125.34125.4122.79001,368,7000.5010.0832.033
2019-02-07120.56123.52123.66120.41001,100,2000.4920.092.03
2019-02-06123.05121.85123.34121.5400988,9000.4920.0871.99
2019-02-05120.76123.46123.67120.72001,993,6000.4910.0862.01
2019-02-04122.13120.49122.6119.21002,185,9000.4880.0741.938
2019-02-01122.4121.75122.55121.23001,411,2000.4890.0811.989
2019-01-31120.89122.33123.97120.89002,147,6000.4890.0831.951
2019-01-30120.49121.32122.73120.44001,591,4000.4970.0881.905
2019-01-29120.58119.9121.31118.78001,624,1000.4990.0991.848
2019-01-28118.83120.55120.55118.45002,241,5000.50.1011.688
2019-01-25123.7120.07123.9119.71003,040,3000.5050.1031.696
2019-01-24118.91123.03124.54117.74007,640,5000.510.1131.768
2019-01-23137.98137.52137.98136.15001,177,3000.5170.1622.06
2019-01-22138.05137.32138.42135.14001,727,9000.5160.1582.033
2019-01-18139.99137.96140.45137.08001,604,5000.5190.1552.05
2019-01-17138.06138.99139.01137.1400923,2000.5220.1482.111
2019-01-16139.24138.09139.74137.56001,212,1000.5240.1442.069
2019-01-15138.42139.29140.25137.5900763,0000.5220.1462.087
2019-01-14137.3137.91138.45136.9100966,4000.5190.1462.052
2019-01-11139.58138.63139.84137.5200949,0000.520.1522.097
2019-01-10138.48139.38139.47136.85001,237,6000.520.1572.104
2019-01-09138.58138.8140.09138.08001,045,8000.5190.1582.117
2019-01-08136.45138.81138.89135.82001,225,8000.5170.162.149
2019-01-07135.25136.37138.66134.84001,330,4000.5140.1572.07
2019-01-04135.23135.22137.2134.64001,445,3000.5130.1552.072
2019-01-03134.23134.81136.63134.09001,153,1000.5260.1562.053
2019-01-02136.32134.18136.68133.06001,838,5000.5360.1462.049
2018-12-31137.96137.76138.35136.3400658,3000.5370.1552.1
2018-12-28138.63137.53139.09135.980.5701,293,1000.5370.1562.087
2018-12-27135.32137.99138.05133.21001,005,8000.5370.162.114
2018-12-26132.61136.31136.31132.0600845,1000.5360.1572.088
2018-12-24136.02132.09136.15132.0900712,8000.5330.1572.011
2018-12-21136.95136.12141.75135.75002,156,0000.5250.1672.109
2018-12-20139.32137.01141135.53002,253,9000.5280.1692.119
2018-12-19144.9139.87146.43139.61002,681,8000.5250.1722.188
2018-12-18144.41143.54146.05142.61001,529,0000.5230.1752.279
2018-12-17148.69143.99149.38143.07001,812,2000.5260.1812.315
2018-12-14153.01149.35153.23149.09001,060,1000.5140.1922.415
2018-12-13152.39153.55153.71151.5100866,7000.5070.2032.504
2018-12-12152.17152.62153.51151.54001,140,6000.5090.1982.48
2018-12-11149.96150.67152.43149.2600924,4000.5080.1882.411
2018-12-10148.6149.03149.09145.44001,153,3000.5080.1832.404
2018-12-07149.54148.19149.86147.2600783,3000.5090.1792.336
2018-12-06149.48149.41150.25145.99001,285,8000.5080.1832.388
2018-12-04149.4149.34152.06148.98001,053,1000.5130.1882.426
2018-12-03148.44149.28149.51147.37001,149,1000.5260.1782.421
2018-11-30146.79147.8148146.4001,338,1000.5280.1722.397
2018-11-29145.75146.87148.19145.5900881,0000.5280.1732.381
2018-11-28145.13145.79145.79143.9200912,5000.5290.172.368
2018-11-27143.45144.96145.24142.35001,146,6000.5320.1732.341
2018-11-26143.59142.62143.94141.74001,489,5000.5310.1692.309
2018-11-23141.9143.05143.76141.2900919,5000.5350.1742.338
2018-11-21144.48142.32145.46141.99001,367,9000.5360.1752.32
2018-11-20146.91144.52147.34144.35001,335,0000.5360.1792.386
2018-11-19147.73146.96149.14146.5700935,3000.5330.1822.412
2018-11-16146.3147.8148.5145.74001,871,8000.5390.1882.418
2018-11-15145.51146.46148.22144.51001,390,6000.5390.1822.386
2018-11-14146.12145.53146.95144.7001,351,0000.5420.1852.37
2018-11-13146.83146.04147.35144.77001,625,0000.5430.1852.406
2018-11-12148.23147.04149.12146.2001,264,7000.5470.182.463
2018-11-09148.74148.2149.09146.97001,171,7000.5480.1822.501
2018-11-08147.8149.12149.2146.62001,044,9000.5480.1842.533
2018-11-07147.08147.81148.38146.48001,085,3000.5490.1792.527
2018-11-06144.72146.32146.4144.0200908,4000.550.172.451
2018-11-05141.96144.7145.04141.8900973,5000.5490.1712.474
2018-11-02143.31141.36143.82140.01001,352,1000.5460.1642.417
2018-11-01142.18143.07144.42141.27001,275,7000.5450.1692.475
2018-10-31141.4141.89142.82139.43001,986,9000.5440.1692.439
2018-10-30138.37142.63142.91138.15001,662,9000.5480.172.457
2018-10-29137.33138.37139.5413700797,5000.540.1642.34
2018-10-26136.82136.36137.1134.65001,221,8000.5410.1542.317
2018-10-25138.43137.62138.63136.62001,522,3000.5420.152.373
2018-10-24139.25139.22141.52138.44001,182,7000.5510.1582.442
2018-10-23137.92138.96139.55136.75001,033,8000.5610.1462.447
2018-10-22138.62139.34139.95137.4600981,5000.5690.1552.468
2018-10-19136.48138.59139.01136.4001,322,8000.5690.1562.517
2018-10-18136.02135.46136.79134.6200618,9000.5690.1452.423
2018-10-17134.92135.67135.79133.200958,0000.5710.1422.428
2018-10-16132.88135.03135.42132.4200748,8000.5720.1432.453
2018-10-15130.85132.3133.32130.6100606,0000.5650.1382.468
2018-10-12130.41130.87131.32129001,246,0000.5680.1292.41
2018-10-11132.69129.74132.91129.46001,082,4000.5690.1262.394
2018-10-10134.14132.33135.32132.16001,037,7000.5650.1312.464
2018-10-09134.42133.83135.12133.300683,9000.5710.1312.589
2018-10-08133.64134.08134.41133.200845,4000.5730.1362.584
2018-10-05133133.76134.241330.520823,6000.5730.1352.591
2018-10-04130.9133.21133.28130.36001,155,2000.5740.1322.597
2018-10-03131.37131.55132.34130.36001,270,3000.5840.132.594
2018-10-02130.28130.94133.22129.75001,736,3000.5850.1292.565
2018-10-01129.57130.18130.67128.3900828,4000.5840.1092.547
2018-09-28126.14129.32129.55125.83001,131,2000.5840.1082.54
2018-09-27122.21125.93127.18119.75001,759,5000.5840.0962.42
2018-09-26126.94127.5128.23126.72001,263,4000.590.0972.406
2018-09-25127.4126.89128.26126.7900758,4000.590.0962.321
2018-09-24127.6127.23128.41126.9900560,1000.5890.12.309
2018-09-21127.75127.82128.52127.4001,101,6000.5890.1022.322
2018-09-20127.6127.7127.83126.3900729,0000.590.1012.315
2018-09-19128.68127.5129.28127.2300607,5000.590.1032.301
2018-09-18129.85128.82129.85127.100569,1000.590.1092.328
2018-09-17129.77130.22130.38128.9900591,6000.5910.1152.413
2018-09-14128.85129.85129.91128.400540,6000.5940.1172.409
2018-09-13129.1128.86129.1127.5500786,1000.5950.1142.436
2018-09-12128.08128.75128.97127.3300809,2000.5940.1172.465
2018-09-11129.04127.8129.45127.600926,4000.5950.1172.413
2018-09-10128.42129.09129.38128.2100581,2000.5960.1222.488


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC