Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McCormick & Co (NY: MKC )

75.45 +0.31 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.33 11.34 11.28 11.31 1,171,845 -0.02(-0.20%)
Oct 30, 2003 11.46 11.46 11.29 11.33 842,837 -0.08(-0.67%)
Oct 29, 2003 11.50 11.50 11.31 11.41 1,233,715 -0.12(-1.03%)
Oct 28, 2003 11.37 11.52 11.36 11.52 693,145 +0.16(+1.38%)
Oct 27, 2003 11.31 11.47 11.31 11.37 913,620 +0.10(+0.85%)
Oct 24, 2003 11.39 11.39 11.14 11.27 597,982 -0.11(-1.01%)
Oct 23, 2003 11.27 11.39 11.22 11.39 674,532 +0.11(+0.98%)
Oct 22, 2003 11.27 11.29 11.16 11.28 836,545 -0.03(-0.24%)
Oct 21, 2003 11.16 11.30 11.16 11.30 664,832 +0.13(+1.13%)
Oct 20, 2003 11.18 11.18 11.09 11.18 709,923 +0.00(+0.03%)
Oct 17, 2003 11.31 11.33 11.16 11.17 664,832 -0.13(-1.11%)
Oct 16, 2003 11.31 11.29 11.26 11.30 596,409 -0.01(-0.07%)
Oct 15, 2003 11.30 11.35 11.27 11.31 771,006 -0.04(-0.37%)
Oct 14, 2003 11.28 11.36 11.21 11.35 1,834,056 +0.07(+0.61%)
Oct 13, 2003 11.14 11.28 11.18 11.28 904,182 +0.14(+1.27%)
Oct 10, 2003 11.06 11.14 11.02 11.14 1,018,221 +0.05(+0.41%)
Oct 09, 2003 11.00 11.14 11.00 11.09 1,344,870 +0.17(+1.57%)
Oct 08, 2003 10.96 10.96 10.90 10.92 986,238 -0.07(-0.63%)
Oct 07, 2003 10.85 10.99 10.83 10.99 718,574 +0.12(+1.12%)
Oct 06, 2003 10.89 10.92 10.83 10.87 744,790 -0.03(-0.25%)
Oct 03, 2003 10.81 11.00 10.81 10.89 1,205,926 +0.11(+1.06%)
Oct 02, 2003 10.76 10.80 10.73 10.78 1,534,672 +0.12(+1.11%)
Oct 01, 2003 10.46 10.66 10.46 10.66 1,209,072 +0.20(+1.93%)
Sep 30, 2003 10.56 10.56 10.45 10.46 1,159,000 -0.11(-1.01%)
Sep 29, 2003 10.50 10.57 10.49 10.57 804,562 +0.08(+0.80%)
Sep 26, 2003 10.49 10.51 10.38 10.48 988,335 +0.03(+0.29%)
Sep 25, 2003 10.52 10.54 10.44 10.45 968,411 -0.02(-0.22%)
Sep 24, 2003 10.38 10.59 10.26 10.47 1,447,898 +0.10(+0.96%)
Sep 23, 2003 10.27 10.40 10.27 10.38 934,068 +0.11(+1.04%)
Sep 22, 2003 10.38 10.38 10.21 10.27 543,977 -0.11(-1.03%)
Sep 19, 2003 10.38 10.38 10.32 10.38 1,108,141 +0.00(+0.00%)
Sep 18, 2003 10.38 10.40 10.35 10.38 561,542 +0.05(+0.44%)
Sep 17, 2003 10.27 10.39 10.27 10.33 785,687 +0.03(+0.30%)
Sep 16, 2003 10.28 10.31 10.28 10.30 765,763 +0.00(+0.00%)
Sep 15, 2003 10.28 10.32 10.21 10.30 957,138 +0.00(+0.00%)
Sep 12, 2003 10.18 10.30 10.15 10.30 715,953 +0.08(+0.82%)
Sep 11, 2003 10.17 10.27 10.16 10.22 888,453 +0.11(+1.06%)
Sep 10, 2003 10.06 10.12 10.06 10.11 1,008,259 +0.03(+0.26%)
Sep 09, 2003 10.05 10.14 9.990 10.08 780,181 -0.05(-0.45%)
Sep 08, 2003 10.13 10.16 10.10 10.13 891,074 -0.03(-0.34%)
Sep 05, 2003 10.22 10.22 10.13 10.16 967,887 -0.06(-0.63%)
Sep 04, 2003 10.27 10.28 10.19 10.23 850,702 -0.06(-0.63%)
Sep 03, 2003 10.27 10.30 10.22 10.29 900,512 +0.01(+0.11%)
Sep 02, 2003 10.18 10.30 10.18 10.28 1,305,808 +0.10(+0.94%)
Aug 29, 2003 10.14 10.23 10.07 10.18 670,599 +0.05(+0.45%)
Aug 28, 2003 10.05 10.16 9.998 10.14 625,508 +0.08(+0.76%)
Aug 27, 2003 10.10 10.10 10.03 10.06 687,378 -0.06(-0.64%)
Aug 26, 2003 9.986 10.15 9.937 10.13 1,330,451 +0.08(+0.84%)
Aug 25, 2003 10.02 10.14 9.975 10.04 1,131,997 -0.01(-0.11%)
Aug 22, 2003 10.10 10.13 10.04 10.05 1,166,602 -0.02(-0.15%)
Aug 21, 2003 9.983 10.10 9.956 10.07 784,114 +0.11(+1.15%)
Aug 20, 2003 9.952 10.02 9.952 9.956 627,868 +0.00(+0.04%)
Aug 19, 2003 9.918 9.960 9.841 9.952 1,108,403 +0.01(+0.08%)
Aug 18, 2003 9.887 9.960 9.819 9.944 656,967 +0.12(+1.20%)
Aug 15, 2003 9.925 9.925 9.773 9.826 384,061 -0.08(-0.85%)
Aug 14, 2003 9.841 9.971 9.841 9.910 1,351,686 +0.13(+1.29%)
Aug 13, 2003 9.803 9.906 9.765 9.784 1,056,234 -0.02(-0.16%)
Aug 12, 2003 9.792 9.807 9.677 9.799 741,644 +0.03(+0.35%)
Aug 11, 2003 9.819 9.880 9.731 9.765 607,682 -0.03(-0.31%)
Aug 08, 2003 9.746 9.822 9.689 9.796 552,366 +0.05(+0.51%)
Aug 07, 2003 9.700 9.792 9.639 9.746 849,915 -0.01(-0.12%)
Aug 06, 2003 9.704 9.765 9.635 9.757 940,360 +0.11(+1.11%)
Aug 05, 2003 9.700 9.777 9.613 9.651 647,005 -0.04(-0.39%)
Aug 04, 2003 9.651 9.693 9.582 9.689 983,354 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.