Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Apr 01, 2003 9.208 9.265 9.124 9.166 1,462,579 -0.04(-0.46%)
Mar 31, 2003 9.124 9.231 9.040 9.208 1,896,712 +0.07(+0.75%)
Mar 28, 2003 9.445 9.445 9.117 9.140 2,694,983 -0.31(-3.27%)
Mar 27, 2003 9.284 9.517 9.212 9.448 1,647,400 +0.16(+1.77%)
Mar 26, 2003 9.422 9.437 9.273 9.284 4,350,772 -0.25(-2.60%)
Mar 25, 2003 9.712 9.712 9.460 9.532 5,968,024 -0.18(-1.81%)
Mar 24, 2003 9.876 9.876 9.601 9.708 2,870,629 -0.17(-1.70%)
Mar 21, 2003 9.799 9.899 9.746 9.876 5,657,367 +0.12(+1.21%)
Mar 20, 2003 9.994 10.20 9.708 9.757 41,999,792 +0.18(+1.83%)
Mar 19, 2003 9.269 9.586 9.269 9.582 1,136,716 +0.21(+2.28%)
Mar 18, 2003 9.307 9.422 9.155 9.368 1,379,737 +0.07(+0.74%)
Mar 17, 2003 9.037 9.307 9.037 9.300 1,039,718 +0.26(+2.91%)
Mar 14, 2003 9.227 9.227 9.002 9.037 1,179,186 -0.19(-2.07%)
Mar 13, 2003 9.155 9.304 9.151 9.227 994,627 +0.13(+1.43%)
Mar 12, 2003 8.907 9.136 8.907 9.098 886,880 +0.13(+1.40%)
Mar 11, 2003 8.983 9.113 8.945 8.972 845,721 +0.05(+0.51%)
Mar 10, 2003 9.029 9.044 8.857 8.926 937,214 -0.10(-1.10%)
Mar 07, 2003 8.800 9.094 8.800 9.025 1,060,428 +0.20(+2.29%)
Mar 06, 2003 8.777 8.876 8.712 8.823 1,288,244 +0.01(+0.09%)
Mar 05, 2003 8.926 8.926 8.724 8.815 1,500,854 -0.15(-1.66%)
Mar 04, 2003 8.773 9.040 8.773 8.964 1,985,059 +0.15(+1.69%)
Mar 03, 2003 8.831 8.941 8.754 8.815 1,205,664 -0.01(-0.09%)
Feb 28, 2003 8.754 8.880 8.747 8.823 1,592,609 +0.09(+1.05%)
Feb 27, 2003 8.716 8.777 8.621 8.731 1,527,856 +0.11(+1.24%)
Feb 26, 2003 8.754 8.754 8.602 8.625 698,126 -0.05(-0.53%)
Feb 25, 2003 8.506 8.750 8.506 8.670 891,074 +0.14(+1.70%)
Feb 24, 2003 8.617 8.670 8.472 8.525 891,599 -0.09(-1.06%)
Feb 21, 2003 8.583 8.747 8.541 8.617 637,305 +0.05(+0.53%)
Feb 20, 2003 8.678 8.682 8.525 8.571 718,574 -0.01(-0.13%)
Feb 19, 2003 8.792 8.792 8.583 8.583 832,351 -0.20(-2.26%)
Feb 18, 2003 8.564 8.823 8.564 8.781 1,020,318 +0.29(+3.37%)
Feb 14, 2003 8.525 8.621 8.491 8.495 767,074 -0.02(-0.27%)
Feb 13, 2003 8.506 8.544 8.491 8.518 596,671 +0.01(+0.13%)
Feb 12, 2003 8.560 8.583 8.476 8.506 1,117,841 -0.05(-0.62%)
Feb 11, 2003 8.659 8.678 8.544 8.560 1,195,964 -0.09(-1.06%)
Feb 10, 2003 8.686 8.754 8.613 8.651 769,695 +0.04(+0.49%)
Feb 07, 2003 8.640 8.739 8.609 8.609 585,660 -0.03(-0.35%)
Feb 06, 2003 8.693 8.701 8.640 8.640 662,473 -0.06(-0.66%)
Feb 05, 2003 8.735 8.831 8.697 8.697 634,946 +0.00(+0.00%)
Feb 04, 2003 8.659 8.754 8.613 8.697 750,820 +0.07(+0.84%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.