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 )

75.73 +0.17 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 10.53 10.53 10.26 10.38 1,467,297 -0.08(-0.73%)
Jun 27, 2003 10.08 10.47 9.948 10.45 3,283,790 +0.38(+3.75%)
Jun 26, 2003 10.07 10.17 10.01 10.07 821,340 -0.02(-0.19%)
Jun 25, 2003 10.21 10.28 10.09 10.09 712,020 -0.09(-0.90%)
Jun 24, 2003 10.10 10.23 10.05 10.18 726,701 +0.10(+1.02%)
Jun 23, 2003 10.28 10.30 10.06 10.08 600,865 -0.19(-1.89%)
Jun 20, 2003 10.33 10.38 10.25 10.28 1,211,431 +0.02(+0.22%)
Jun 19, 2003 10.43 10.43 10.22 10.25 851,226 -0.18(-1.68%)
Jun 18, 2003 10.40 10.52 10.39 10.43 537,423 +0.04(+0.40%)
Jun 17, 2003 10.43 10.48 10.33 10.39 703,107 -0.06(-0.62%)
Jun 16, 2003 10.38 10.46 10.34 10.45 558,396 +0.13(+1.26%)
Jun 13, 2003 10.33 10.38 10.26 10.32 465,854 -0.01(-0.07%)
Jun 12, 2003 10.38 10.39 10.23 10.33 756,063 -0.01(-0.11%)
Jun 11, 2003 10.30 10.34 10.20 10.34 775,463 +0.06(+0.59%)
Jun 10, 2003 10.26 10.30 10.18 10.28 504,916 +0.04(+0.37%)
Jun 09, 2003 10.28 10.34 10.20 10.24 772,317 -0.08(-0.74%)
Jun 06, 2003 10.34 10.38 10.30 10.32 1,250,231 -0.04(-0.37%)
Jun 05, 2003 10.34 10.38 10.24 10.36 1,565,869 +0.01(+0.11%)
Jun 04, 2003 10.34 10.36 10.26 10.34 968,149 +0.02(+0.22%)
Jun 03, 2003 10.30 10.37 10.23 10.32 819,243 +0.04(+0.41%)
Jun 02, 2003 10.28 10.36 10.24 10.28 769,433 +0.02(+0.19%)
May 30, 2003 10.12 10.30 10.12 10.26 887,666 +0.14(+1.36%)
May 29, 2003 10.12 10.19 10.04 10.12 884,258 +0.03(+0.30%)
May 28, 2003 10.05 10.17 9.956 10.09 1,858,175 +0.06(+0.65%)
May 27, 2003 9.944 10.04 9.891 10.03 783,852 +0.11(+1.12%)
May 23, 2003 9.838 9.944 9.803 9.918 830,254 +0.06(+0.62%)
May 22, 2003 9.666 9.860 9.666 9.857 991,481 +0.19(+2.01%)
May 21, 2003 9.689 9.757 9.651 9.662 1,513,961 -0.10(-1.05%)
May 20, 2003 9.807 9.822 9.693 9.765 1,303,187 -0.04(-0.39%)
May 19, 2003 9.822 9.838 9.765 9.803 1,301,614 -0.02(-0.19%)
May 16, 2003 9.841 9.880 9.799 9.822 1,368,726 -0.06(-0.58%)
May 15, 2003 9.918 9.937 9.857 9.880 777,036 -0.01(-0.12%)
May 14, 2003 9.975 9.975 9.838 9.891 713,069 -0.06(-0.58%)
May 13, 2003 10.05 10.05 9.918 9.948 1,108,928 -0.11(-1.06%)
May 12, 2003 9.918 10.12 9.899 10.05 1,217,199 +0.15(+1.50%)
May 09, 2003 9.601 10.18 9.590 9.906 3,237,388 +0.40(+4.21%)
May 08, 2003 9.471 9.521 9.391 9.506 1,360,599 +0.06(+0.69%)
May 07, 2003 9.582 9.601 9.418 9.441 889,501 -0.15(-1.55%)
May 06, 2003 9.544 9.590 9.498 9.590 1,026,610 +0.03(+0.36%)
May 05, 2003 9.590 9.632 9.475 9.555 932,233 -0.06(-0.63%)
May 02, 2003 9.422 9.639 9.399 9.616 1,273,563 +0.16(+1.69%)
May 01, 2003 9.475 9.498 9.300 9.456 1,015,337 +0.00(+0.00%)
Apr 30, 2003 9.513 9.517 9.410 9.456 1,233,977 -0.04(-0.44%)
Apr 29, 2003 9.510 9.651 9.418 9.498 1,582,647 -0.01(-0.12%)
Apr 28, 2003 9.265 9.521 9.265 9.510 1,145,105 +0.24(+2.63%)
Apr 25, 2003 9.265 9.391 9.231 9.265 759,471 -0.05(-0.53%)
Apr 24, 2003 9.387 9.448 9.277 9.315 882,947 -0.11(-1.13%)
Apr 23, 2003 9.521 9.532 9.380 9.422 1,412,769 -0.15(-1.55%)
Apr 22, 2003 9.376 9.574 9.304 9.571 1,168,437 +0.19(+2.07%)
Apr 21, 2003 9.395 9.479 9.246 9.376 1,051,777 -0.02(-0.20%)
Apr 17, 2003 9.269 9.395 9.258 9.395 823,175 +0.11(+1.23%)
Apr 16, 2003 9.460 9.506 9.231 9.281 794,862 -0.21(-2.17%)
Apr 15, 2003 9.483 9.487 9.391 9.487 574,388 +0.00(+0.04%)
Apr 14, 2003 9.319 9.517 9.319 9.483 919,387 +0.14(+1.55%)
Apr 11, 2003 9.315 9.422 9.296 9.338 1,014,288 +0.02(+0.25%)
Apr 10, 2003 9.162 9.517 9.136 9.315 1,498,232 +0.18(+1.92%)
Apr 09, 2003 9.113 9.208 9.037 9.140 1,494,300 -0.06(-0.62%)
Apr 08, 2003 9.269 9.307 9.155 9.197 926,728 -0.02(-0.17%)
Apr 07, 2003 9.269 9.445 9.174 9.212 1,229,258 -0.03(-0.37%)
Apr 04, 2003 9.220 9.281 9.178 9.246 1,023,464 +0.03(+0.29%)
Apr 03, 2003 9.292 9.346 9.189 9.220 1,321,013 -0.15(-1.63%)
Apr 02, 2003 9.231 9.403 9.166 9.372 1,630,884 +0.21(+2.25%)
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.