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: 4:10 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 (%)
Jul 31, 2002 8.564 8.773 8.564 8.678 1,624,068 +0.09(+1.07%)
Jul 30, 2002 8.792 8.792 8.506 8.586 1,410,147 -0.27(-3.06%)
Jul 29, 2002 8.811 8.949 8.773 8.857 1,367,415 +0.14(+1.62%)
Jul 26, 2002 8.934 8.960 8.670 8.716 1,274,873 -0.31(-3.38%)
Jul 25, 2002 8.743 9.170 8.716 9.021 1,471,230 +0.37(+4.32%)
Jul 24, 2002 8.266 8.659 8.148 8.647 1,284,573 +0.31(+3.66%)
Jul 23, 2002 8.125 8.468 8.125 8.342 1,582,385 +0.16(+1.96%)
Jul 22, 2002 8.068 8.274 7.907 8.182 1,858,175 +0.11(+1.42%)
Jul 19, 2002 8.449 8.449 7.896 8.068 1,979,816 -0.80(-9.07%)
Jul 17, 2002 8.850 8.995 8.811 8.873 1,297,157 -0.16(-1.77%)
Jul 12, 2002 9.166 9.277 8.987 9.033 889,763 -0.13(-1.46%)
Jul 11, 2002 9.193 9.250 9.117 9.166 1,108,665 -0.10(-1.11%)
Jul 10, 2002 9.326 9.422 9.155 9.269 1,956,484 -0.13(-1.42%)
Jul 09, 2002 9.574 9.574 9.403 9.403 705,204 -0.17(-1.79%)
Jul 08, 2002 9.807 9.807 9.574 9.574 814,524 -0.23(-2.37%)
Jul 05, 2002 9.574 9.822 9.536 9.807 261,109 +0.16(+1.70%)
Jul 04, 2002 9.609 9.708 9.498 9.643 745,052 +0.00(+0.00%)
Jul 03, 2002 9.609 9.708 9.498 9.643 729,847 +0.06(+0.68%)
Jul 02, 2002 9.880 9.880 9.536 9.578 519,596 -0.26(-2.60%)
Jul 01, 2002 9.803 9.899 9.685 9.834 881,899 +0.01(+0.12%)
Jun 28, 2002 9.586 9.849 9.563 9.822 1,453,403 +0.24(+2.47%)
Jun 27, 2002 9.841 9.914 9.494 9.586 3,265,176 -0.33(-3.31%)
Jun 26, 2002 9.651 9.975 9.574 9.914 557,872 +0.16(+1.64%)
Jun 25, 2002 9.941 10.11 9.712 9.754 1,011,929 -0.43(-4.23%)
Jun 21, 2002 10.18 10.30 10.01 10.18 1,179,710 +0.03(+0.26%)
Jun 20, 2002 9.590 10.21 9.574 10.16 1,354,569 +0.66(+6.99%)
Jun 19, 2002 9.536 9.632 9.365 9.494 2,450,914 -0.27(-2.77%)
Jun 18, 2002 9.841 9.895 9.727 9.765 760,782 +0.00(+0.00%)
Jun 17, 2002 9.613 9.803 9.574 9.765 463,233 +0.25(+2.61%)
Jun 14, 2002 9.639 9.639 9.346 9.517 795,124 -0.29(-2.92%)
Jun 12, 2002 9.841 9.956 9.735 9.803 529,821 -0.08(-0.81%)
Jun 11, 2002 10.15 10.15 9.822 9.883 824,748 -0.23(-2.30%)
Jun 10, 2002 10.03 10.20 10.03 10.12 390,090 +0.15(+1.53%)
Jun 07, 2002 9.880 9.994 9.849 9.963 450,125 +0.01(+0.08%)
Jun 06, 2002 10.11 10.13 9.914 9.956 452,222 -0.19(-1.92%)
Jun 05, 2002 9.841 10.16 9.834 10.15 520,645 +0.13(+1.33%)
May 31, 2002 10.03 10.18 10.01 10.02 522,480 -0.01(-0.08%)
May 28, 2002 10.05 10.05 9.914 10.02 490,759 -0.07(-0.72%)
May 27, 2002 10.12 10.15 10.05 10.10 573,863 +0.00(+0.00%)
May 24, 2002 10.12 10.15 10.05 10.10 559,969 -0.02(-0.23%)
May 23, 2002 10.07 10.12 9.956 10.12 838,905 +0.13(+1.30%)
May 22, 2002 9.784 10.01 9.784 9.990 673,745 +0.15(+1.55%)
May 21, 2002 9.811 9.864 9.784 9.838 635,732 +0.06(+0.59%)
May 20, 2002 9.807 9.860 9.765 9.780 1,025,037 -0.03(-0.27%)
May 17, 2002 9.822 9.822 9.689 9.807 530,083 +0.08(+0.82%)
May 16, 2002 9.769 9.803 9.685 9.727 904,969 -0.05(-0.47%)
May 15, 2002 9.860 9.887 9.746 9.773 844,410 -0.18(-1.84%)
May 14, 2002 9.876 9.956 9.735 9.956 1,065,934 +0.18(+1.79%)
May 13, 2002 9.689 9.780 9.590 9.780 626,033 +0.09(+0.94%)
May 10, 2002 9.773 9.822 9.498 9.689 820,816 +0.00(+0.00%)
May 09, 2002 9.727 9.841 9.613 9.689 765,763 -0.12(-1.21%)
May 08, 2002 10.26 10.29 9.632 9.807 761,830 -0.01(-0.12%)
May 07, 2002 10.01 10.05 9.708 9.819 755,801 -0.18(-1.76%)
May 06, 2002 10.06 10.20 9.956 9.994 338,445 -0.06(-0.61%)
May 03, 2002 10.08 10.15 9.948 10.05 585,922 +0.06(+0.61%)
May 02, 2002 9.948 10.08 9.944 9.994 1,504,262 +0.04(+0.42%)
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.