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, 2002 8.316 8.583 8.316 8.483 2,265,306 +0.25(+3.06%)
Oct 30, 2002 8.281 8.388 8.190 8.232 3,591,563 -0.05(-0.55%)
Oct 29, 2002 8.182 8.358 8.117 8.277 993,840 +0.15(+1.88%)
Oct 28, 2002 8.583 8.583 8.117 8.125 1,181,283 -0.40(-4.70%)
Oct 25, 2002 8.323 8.636 8.323 8.525 891,336 +0.20(+2.43%)
Oct 24, 2002 8.811 8.811 8.312 8.323 2,019,402 -0.24(-2.76%)
Oct 23, 2002 9.002 9.002 8.560 8.560 2,753,968 -0.40(-4.43%)
Oct 22, 2002 9.155 9.155 8.926 8.956 1,040,504 -0.19(-2.09%)
Oct 21, 2002 9.079 9.208 9.056 9.147 1,249,444 +0.03(+0.38%)
Oct 18, 2002 9.155 9.170 9.059 9.113 756,325 -0.04(-0.46%)
Oct 17, 2002 9.155 9.231 9.079 9.155 967,362 +0.00(+0.04%)
Oct 16, 2002 9.334 9.384 9.128 9.151 964,216 -0.19(-2.08%)
Oct 15, 2002 9.384 9.456 9.307 9.346 1,054,661 +0.14(+1.49%)
Oct 14, 2002 9.162 9.262 9.120 9.208 618,954 +0.05(+0.50%)
Oct 11, 2002 9.098 9.197 8.964 9.162 890,288 +0.20(+2.21%)
Oct 10, 2002 9.227 9.304 8.964 8.964 2,485,781 -0.24(-2.65%)
Oct 09, 2002 9.174 9.330 9.174 9.208 2,225,458 +0.03(+0.37%)
Oct 08, 2002 9.098 9.258 9.059 9.174 1,183,118 +0.13(+1.39%)
Oct 07, 2002 9.059 9.170 9.021 9.048 626,033 +0.02(+0.25%)
Oct 04, 2002 9.025 9.079 8.937 9.025 833,924 +0.00(+0.00%)
Oct 03, 2002 8.750 9.063 8.750 9.025 886,880 +0.36(+4.18%)
Oct 02, 2002 9.155 9.155 8.792 8.663 908,377 -0.40(-4.38%)
Oct 01, 2002 8.735 9.113 8.731 9.059 944,030 +0.36(+4.17%)
Sep 30, 2002 8.850 8.857 8.525 8.697 183,510 -0.22(-2.48%)
Sep 27, 2002 9.040 9.040 8.842 8.918 830,778 -0.17(-1.89%)
Sep 26, 2002 8.720 9.094 8.705 9.090 823,962 +0.38(+4.33%)
Sep 25, 2002 8.621 8.773 8.453 8.712 1,877,050 +0.09(+1.06%)
Sep 24, 2002 8.617 8.647 8.510 8.621 502,294 -0.06(-0.75%)
Sep 23, 2002 8.640 8.766 8.640 8.686 978,373 -0.04(-0.44%)
Sep 20, 2002 8.773 8.796 8.667 8.724 2,884,785 +0.14(+1.64%)
Sep 19, 2002 8.689 8.689 8.518 8.583 52,431 -0.04(-0.44%)
Sep 18, 2002 8.625 8.674 8.461 8.621 422,598 -0.04(-0.48%)
Sep 17, 2002 8.773 8.804 8.625 8.663 662,210 -0.06(-0.66%)
Sep 16, 2002 8.495 8.735 8.468 8.720 791,716 +0.14(+1.65%)
Sep 13, 2002 8.464 8.632 8.392 8.579 478,962 +0.11(+1.35%)
Sep 12, 2002 8.518 8.564 8.430 8.464 572,028 -0.14(-1.60%)
Sep 11, 2002 8.659 8.689 8.579 8.602 288,898 -0.02(-0.22%)
Sep 10, 2002 8.544 8.659 8.453 8.621 783,327 +0.05(+0.53%)
Sep 09, 2002 8.430 8.708 8.419 8.575 1,175,516 -0.14(-1.62%)
Sep 06, 2002 8.697 8.777 8.682 8.716 678,726 +0.05(+0.57%)
Sep 05, 2002 8.766 8.827 8.667 8.667 740,858 -0.12(-1.39%)
Sep 04, 2002 8.659 8.792 8.636 8.789 434,133 +0.10(+1.19%)
Sep 03, 2002 8.735 8.800 8.548 8.686 641,762 -0.14(-1.64%)
Aug 30, 2002 8.792 8.941 8.792 8.831 588,282 -0.02(-0.22%)
Aug 29, 2002 8.640 8.895 8.564 8.850 910,998 +0.13(+1.53%)
Aug 28, 2002 8.689 8.773 8.686 8.716 336,348 -0.06(-0.70%)
Aug 27, 2002 8.918 8.926 8.735 8.777 157,294 -0.06(-0.65%)
Aug 26, 2002 8.850 8.888 8.808 8.834 554,464 +0.01(+0.09%)
Aug 23, 2002 8.773 8.884 8.773 8.827 2,175,910 +0.02(+0.17%)
Aug 22, 2002 8.724 8.869 8.678 8.811 791,716 +0.18(+2.12%)
Aug 21, 2002 8.564 8.682 8.468 8.628 1,161,097 +0.10(+1.21%)
Aug 20, 2002 8.716 8.747 8.487 8.525 947,438 -0.15(-1.76%)
Aug 16, 2002 8.640 8.743 8.621 8.678 536,637 -0.00(-0.04%)
Aug 15, 2002 8.659 8.716 8.483 8.682 902,609 -0.02(-0.18%)
Aug 14, 2002 8.422 8.712 8.422 8.697 844,934 +0.27(+3.26%)
Aug 13, 2002 8.506 8.590 8.388 8.422 715,166 -0.18(-2.08%)
Aug 12, 2002 8.392 8.716 8.392 8.602 655,132 +0.00(+0.04%)
Aug 07, 2002 8.621 8.621 8.449 8.598 579,106 +0.11(+1.30%)
Aug 06, 2002 8.461 8.602 8.430 8.487 791,454 +0.03(+0.32%)
Aug 05, 2002 8.621 8.712 8.396 8.461 367,545 -0.21(-2.38%)
Aug 02, 2002 8.804 8.895 8.552 8.667 810,854 -0.14(-1.56%)
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.