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 )

76.15 +0.81 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 8.869 8.888 8.724 8.850 1,501,902 +0.00(+0.04%)
Dec 30, 2002 8.800 8.880 8.777 8.846 1,153,494 +0.05(+0.56%)
Dec 27, 2002 8.945 8.945 8.773 8.796 930,660 -0.14(-1.62%)
Dec 26, 2002 8.995 9.014 8.926 8.941 1,300,303 -0.10(-1.06%)
Dec 24, 2002 9.155 9.155 9.029 9.037 810,854 -0.12(-1.29%)
Dec 23, 2002 9.098 9.212 9.098 9.155 856,207 +0.05(+0.50%)
Dec 20, 2002 9.117 9.117 9.014 9.109 1,418,012 +0.11(+1.27%)
Dec 19, 2002 9.002 9.136 8.914 8.995 1,144,581 -0.02(-0.25%)
Dec 18, 2002 9.155 9.216 8.995 9.017 894,220 -0.15(-1.66%)
Dec 17, 2002 9.040 9.239 9.029 9.170 1,267,271 +0.13(+1.48%)
Dec 16, 2002 9.059 9.109 9.021 9.037 855,683 -0.02(-0.25%)
Dec 13, 2002 9.059 9.143 9.044 9.059 610,827 -0.04(-0.42%)
Dec 12, 2002 9.079 9.136 9.037 9.098 807,708 +0.02(+0.21%)
Dec 11, 2002 9.098 9.109 8.983 9.079 934,330 -0.01(-0.13%)
Dec 10, 2002 8.945 9.136 8.911 9.090 787,784 +0.18(+2.06%)
Dec 09, 2002 8.869 8.964 8.815 8.907 1,640,059 +0.00(+0.00%)
Dec 06, 2002 8.918 9.071 8.800 8.907 1,014,551 -0.08(-0.85%)
Dec 05, 2002 9.033 9.098 8.953 8.983 578,320 -0.04(-0.46%)
Dec 04, 2002 8.964 9.166 8.964 9.025 572,290 +0.00(+0.00%)
Dec 03, 2002 8.903 9.113 8.903 9.025 755,014 +0.06(+0.72%)
Dec 02, 2002 9.155 9.170 8.846 8.960 742,693 -0.11(-1.26%)
Nov 29, 2002 9.174 9.174 9.010 9.075 264,779 -0.00(-0.04%)
Nov 27, 2002 9.117 9.243 8.949 9.079 913,096 -0.08(-0.83%)
Nov 26, 2002 9.113 9.189 9.079 9.155 757,112 +0.04(+0.42%)
Nov 25, 2002 8.934 9.193 8.934 9.117 679,513 +0.11(+1.27%)
Nov 22, 2002 8.926 9.174 8.876 9.002 1,023,988 +0.05(+0.60%)
Nov 21, 2002 9.147 9.212 8.926 8.949 1,034,212 -0.19(-2.13%)
Nov 20, 2002 9.155 9.162 8.926 9.143 727,488 +0.06(+0.71%)
Nov 19, 2002 9.079 9.105 8.995 9.079 546,074 +0.05(+0.51%)
Nov 18, 2002 9.193 9.227 8.979 9.033 925,941 -0.18(-1.95%)
Nov 15, 2002 9.059 9.319 9.059 9.212 717,788 +0.16(+1.81%)
Nov 14, 2002 9.040 9.136 9.021 9.048 657,754 +0.06(+0.64%)
Nov 13, 2002 8.754 9.117 8.739 8.991 841,526 +0.18(+2.08%)
Nov 12, 2002 8.850 8.964 8.735 8.808 1,064,623 -0.04(-0.47%)
Nov 11, 2002 8.792 8.850 8.697 8.850 1,270,155 +0.15(+1.75%)
Nov 08, 2002 8.964 8.964 8.667 8.697 1,346,443 +0.11(+1.33%)
Nov 07, 2002 8.525 8.590 8.493 8.583 725,390 +0.11(+1.35%)
Nov 06, 2002 8.506 8.544 8.438 8.468 835,235 -0.02(-0.27%)
Nov 05, 2002 8.434 8.544 8.407 8.491 1,157,689 +0.05(+0.63%)
Nov 04, 2002 8.503 8.564 8.377 8.438 984,140 +0.02(+0.18%)
Nov 01, 2002 8.487 8.506 8.388 8.422 1,716,347 -0.06(-0.72%)
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%)
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.