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 (%)
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%)
Aug 01, 2002 8.583 8.888 8.583 8.804 1,685,413 +0.13(+1.45%)
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%)
May 01, 2002 9.803 10.01 9.727 9.952 636,781 +0.17(+1.76%)
Apr 30, 2002 9.700 9.815 9.662 9.780 1,295,846 +0.08(+0.79%)
Apr 29, 2002 9.716 9.716 9.620 9.704 697,077 +0.08(+0.87%)
Apr 26, 2002 9.593 9.708 9.525 9.620 852,275 +0.10(+1.08%)
Apr 25, 2002 9.593 9.632 9.460 9.517 731,420 -0.06(-0.60%)
Apr 24, 2002 9.719 9.757 9.510 9.574 687,902 -0.14(-1.49%)
Apr 23, 2002 9.819 9.914 9.536 9.719 700,748 -0.06(-0.62%)
Apr 22, 2002 9.841 9.883 9.738 9.780 390,615 -0.02(-0.23%)
Apr 19, 2002 9.872 9.895 9.796 9.803 405,033 -0.03(-0.31%)
Apr 18, 2002 9.956 9.975 9.689 9.834 989,646 -0.18(-1.79%)
Apr 17, 2002 10.13 10.13 9.929 10.01 537,685 -0.14(-1.39%)
Apr 16, 2002 10.09 10.22 9.975 10.15 528,510 +0.11(+1.10%)
Apr 15, 2002 10.19 10.30 9.975 10.04 628,392 -0.14(-1.39%)
Apr 12, 2002 10.22 10.39 10.12 10.18 1,237,647 -0.09(-0.85%)
Apr 11, 2002 9.838 10.28 9.838 10.27 1,104,733 +0.43(+4.42%)
Apr 10, 2002 9.803 9.860 9.727 9.838 978,635 -0.03(-0.35%)
Apr 09, 2002 19.96 9.956 9.838 9.872 900,774 +0.10(+1.00%)
Apr 04, 2002 9.765 9.847 9.729 9.775 978,373 -0.03(-0.29%)
Apr 03, 2002 9.849 9.891 9.750 9.803 856,732 -0.09(-0.94%)
Apr 02, 2002 9.635 9.897 9.635 9.897 1,033,426 +0.17(+1.77%)
Apr 01, 2002 9.754 9.754 9.641 9.725 831,040 -0.03(-0.27%)
Mar 29, 2002 9.775 9.786 9.746 9.752 426,793 +0.00(+0.00%)
Mar 28, 2002 9.775 9.786 9.746 9.752 426,793 -0.00(-0.02%)
Mar 27, 2002 9.727 9.820 9.651 9.754 1,193,342 +0.03(+0.29%)
Mar 26, 2002 9.660 9.786 9.653 9.725 966,838 +0.10(+0.99%)
Mar 25, 2002 9.632 9.664 9.576 9.630 1,052,301 -0.00(-0.02%)
Mar 22, 2002 9.370 9.670 9.317 9.632 1,963,038 +0.26(+2.79%)
Mar 21, 2002 9.407 9.422 9.307 9.370 1,258,358 -0.03(-0.30%)
Mar 20, 2002 9.298 9.489 9.298 9.399 1,654,216 +0.08(+0.88%)
Mar 19, 2002 9.403 9.555 9.212 9.317 2,496,267 -0.04(-0.41%)
Mar 18, 2002 9.281 9.387 9.231 9.355 1,740,204 +0.12(+1.32%)
Mar 15, 2002 9.050 9.307 9.037 9.233 1,749,641 +0.22(+2.41%)
Mar 14, 2002 8.926 9.069 8.926 9.016 589,331 +0.12(+1.39%)
Mar 13, 2002 8.974 8.989 8.878 8.892 444,619 -0.09(-1.02%)
Mar 12, 2002 8.852 8.983 8.770 8.983 1,039,193 +0.13(+1.49%)
Mar 11, 2002 8.850 8.888 8.726 8.852 676,891 -0.01(-0.15%)
Mar 08, 2002 8.935 8.960 8.783 8.865 739,809 +0.01(+0.09%)
Mar 07, 2002 9.033 9.059 8.726 8.857 2,002,362 -0.13(-1.42%)
Mar 06, 2002 9.098 9.098 8.916 8.985 1,029,231 -0.03(-0.36%)
Mar 05, 2002 9.193 9.193 9.006 9.017 833,137 -0.18(-1.93%)
Mar 04, 2002 9.395 9.403 9.155 9.195 1,580,287 -0.16(-1.73%)
Mar 01, 2002 9.346 9.376 9.317 9.357 984,665 +0.01(+0.12%)
Feb 28, 2002 9.269 9.376 9.269 9.346 1,591,298 +0.09(+0.99%)
Feb 27, 2002 9.023 9.336 8.964 9.254 2,276,579 +0.23(+2.49%)
Feb 26, 2002 9.326 9.326 8.974 9.029 2,739,550 -0.33(-3.49%)
Feb 25, 2002 9.330 9.454 9.296 9.355 1,536,769 +0.02(+0.27%)
Feb 22, 2002 9.113 9.355 9.069 9.330 1,358,502 +0.22(+2.39%)
Feb 21, 2002 9.096 9.222 9.069 9.113 1,165,554 +0.02(+0.21%)
Feb 20, 2002 8.907 9.107 8.897 9.094 1,485,386 +0.21(+2.36%)
Feb 19, 2002 8.869 8.888 8.754 8.884 758,160 +0.01(+0.13%)
Feb 18, 2002 8.773 8.935 8.749 8.873 508,062 +0.00(+0.00%)
Feb 15, 2002 8.773 8.935 8.749 8.873 507,537 +0.10(+1.11%)
Feb 14, 2002 8.783 8.897 8.735 8.775 650,675 -0.01(-0.09%)
Feb 13, 2002 8.678 8.811 8.678 8.783 682,134 +0.08(+0.88%)
Feb 12, 2002 8.642 8.731 8.564 8.707 1,583,958 +0.02(+0.20%)
Feb 11, 2002 8.682 8.691 8.644 8.689 714,118 -0.00(-0.02%)
Feb 08, 2002 8.628 8.691 8.625 8.691 876,131 +0.06(+0.71%)
Feb 07, 2002 8.602 8.668 8.535 8.630 1,197,537 +0.01(+0.13%)
Feb 06, 2002 8.665 8.665 8.493 8.619 824,748 -0.03(-0.31%)
Feb 05, 2002 8.472 8.655 8.470 8.646 840,478 +0.16(+1.87%)
Feb 04, 2002 8.449 8.503 8.373 8.487 855,683 +0.04(+0.45%)
Feb 01, 2002 8.430 8.487 8.396 8.449 672,172 +0.02(+0.23%)
Jan 31, 2002 8.373 8.487 8.354 8.430 676,891 +0.02(+0.27%)
Jan 30, 2002 8.243 8.407 8.239 8.407 1,575,569 +0.16(+1.99%)
Jan 29, 2002 8.173 8.266 8.173 8.243 755,014 +0.05(+0.56%)
Jan 28, 2002 8.163 8.203 8.144 8.197 1,115,219 +0.05(+0.59%)
Jan 25, 2002 8.125 8.201 8.121 8.150 1,596,541 +0.02(+0.21%)
Jan 24, 2002 8.153 8.153 8.125 8.133 612,925 -0.06(-0.68%)
Jan 23, 2002 8.184 8.220 8.125 8.188 1,554,596 +0.03(+0.42%)
Jan 22, 2002 8.182 8.199 8.125 8.153 947,963 +0.00(+0.00%)
Jan 21, 2002 8.192 8.201 8.129 8.153 311,443 +0.00(+0.00%)
Jan 18, 2002 8.192 8.201 8.129 8.153 292,568 -0.05(-0.58%)
Jan 17, 2002 8.134 8.201 8.125 8.201 849,391 +0.07(+0.82%)
Jan 16, 2002 8.142 8.199 8.125 8.134 871,412 -0.03(-0.35%)
Jan 15, 2002 8.163 8.230 8.125 8.163 785,425 +0.02(+0.26%)
Jan 14, 2002 8.201 8.226 8.142 8.142 1,109,452 -0.03(-0.35%)
Jan 11, 2002 8.112 8.211 8.110 8.171 918,601 +0.05(+0.59%)
Jan 10, 2002 8.030 8.129 8.030 8.123 921,222 +0.12(+1.48%)
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.