Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McCormick & Co (NY: MKC )

82.99 -0.35 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 10.24 10.24 10.12 10.17 1,146,936 -0.05(-0.44%)
Apr 29, 2003 10.23 10.38 10.13 10.22 1,471,012 -0.01(-0.12%)
Apr 28, 2003 9.969 10.24 9.969 10.23 1,064,333 +0.26(+2.63%)
Apr 25, 2003 9.969 10.10 9.932 9.969 705,900 -0.05(-0.53%)
Apr 24, 2003 10.10 10.17 9.981 10.02 820,667 -0.11(-1.13%)
Apr 23, 2003 10.24 10.26 10.09 10.14 1,313,116 -0.16(-1.55%)
Apr 22, 2003 10.09 10.30 10.01 10.30 1,086,019 +0.21(+2.07%)
Apr 21, 2003 10.11 10.20 9.948 10.09 977,588 -0.02(-0.20%)
Apr 17, 2003 9.973 10.11 9.960 10.11 765,111 +0.12(+1.23%)
Apr 16, 2003 10.18 10.23 9.932 9.985 738,795 -0.22(-2.17%)
Apr 15, 2003 10.20 10.21 10.10 10.21 533,872 +0.00(+0.04%)
Apr 14, 2003 10.03 10.24 10.03 10.20 854,536 +0.16(+1.55%)
Apr 11, 2003 10.02 10.14 10.00 10.05 942,744 +0.02(+0.25%)
Apr 10, 2003 9.858 10.24 9.829 10.02 1,392,551 +0.19(+1.92%)
Apr 09, 2003 9.804 9.907 9.722 9.833 1,388,896 -0.06(-0.62%)
Apr 08, 2003 9.973 10.01 9.850 9.895 861,359 -0.02(-0.17%)
Apr 07, 2003 9.973 10.16 9.870 9.911 1,142,550 -0.04(-0.37%)
Apr 04, 2003 9.919 9.985 9.874 9.948 951,272 +0.03(+0.29%)
Apr 03, 2003 9.997 10.05 9.886 9.919 1,227,833 -0.16(-1.63%)
Apr 02, 2003 9.932 10.12 9.862 10.08 1,515,846 +0.22(+2.25%)
Apr 01, 2003 9.907 9.969 9.817 9.862 1,359,413 -0.05(-0.46%)
Mar 31, 2003 9.817 9.932 9.726 9.907 1,762,924 +0.07(+0.75%)
Mar 28, 2003 10.16 10.16 9.809 9.833 2,504,887 -0.33(-3.27%)
Mar 27, 2003 9.989 10.24 9.911 10.17 1,531,197 +0.18(+1.77%)
Mar 26, 2003 10.14 10.15 9.977 9.989 4,043,882 -0.27(-2.60%)
Mar 25, 2003 10.45 10.45 10.18 10.26 5,547,058 -0.19(-1.81%)
Mar 24, 2003 10.63 10.63 10.33 10.44 2,668,143 -0.18(-1.70%)
Mar 21, 2003 10.54 10.65 10.49 10.63 5,258,313 +0.13(+1.21%)
Mar 20, 2003 10.75 10.98 10.44 10.50 39,037,252 +0.19(+1.83%)
Mar 19, 2003 9.973 10.31 9.973 10.31 1,056,536 +0.23(+2.28%)
Mar 18, 2003 10.01 10.14 9.850 10.08 1,282,414 +0.07(+0.74%)
Mar 17, 2003 9.722 10.01 9.722 10.01 966,379 +0.28(+2.91%)
Mar 14, 2003 9.928 9.928 9.685 9.722 1,096,010 -0.21(-2.07%)
Mar 13, 2003 9.850 10.01 9.845 9.928 924,469 +0.14(+1.43%)
Mar 12, 2003 9.583 9.829 9.583 9.788 824,322 +0.14(+1.40%)
Mar 11, 2003 9.665 9.804 9.624 9.653 786,066 +0.05(+0.51%)
Mar 10, 2003 9.714 9.731 9.529 9.603 871,106 -0.11(-1.10%)
Mar 07, 2003 9.468 9.784 9.468 9.710 985,629 +0.22(+2.29%)
Mar 06, 2003 9.443 9.550 9.373 9.492 1,197,375 +0.01(+0.09%)
Mar 05, 2003 9.603 9.603 9.386 9.484 1,394,988 -0.16(-1.66%)
Mar 04, 2003 9.439 9.726 9.439 9.644 1,845,039 +0.16(+1.69%)
Mar 03, 2003 9.501 9.620 9.419 9.484 1,120,620 -0.01(-0.09%)
Feb 28, 2003 9.419 9.554 9.410 9.492 1,480,271 +0.10(+1.05%)
Feb 27, 2003 9.378 9.443 9.275 9.394 1,420,085 +0.11(+1.24%)
Feb 26, 2003 9.419 9.419 9.254 9.279 648,882 -0.05(-0.53%)
Feb 25, 2003 9.152 9.415 9.152 9.328 828,220 +0.16(+1.70%)
Feb 24, 2003 9.271 9.328 9.115 9.172 828,708 -0.10(-1.06%)
Feb 21, 2003 9.234 9.410 9.189 9.271 592,352 +0.05(+0.53%)
Feb 20, 2003 9.337 9.341 9.172 9.222 667,888 -0.01(-0.13%)
Feb 19, 2003 9.460 9.460 9.234 9.234 773,639 -0.21(-2.26%)
Feb 18, 2003 9.213 9.492 9.213 9.447 948,348 +0.31(+3.37%)
Feb 14, 2003 9.172 9.275 9.135 9.140 712,966 -0.02(-0.27%)
Feb 13, 2003 9.152 9.193 9.135 9.164 554,583 +0.01(+0.13%)
Feb 12, 2003 9.209 9.234 9.119 9.152 1,038,992 -0.06(-0.62%)
Feb 11, 2003 9.316 9.337 9.193 9.209 1,111,604 -0.10(-1.06%)
Feb 10, 2003 9.345 9.419 9.267 9.308 715,403 +0.05(+0.49%)
Feb 07, 2003 9.296 9.402 9.263 9.263 544,350 -0.03(-0.35%)
Feb 06, 2003 9.353 9.361 9.296 9.296 615,744 -0.06(-0.66%)
Feb 05, 2003 9.398 9.501 9.357 9.357 590,159 +0.00(+0.00%)
Feb 04, 2003 9.316 9.419 9.267 9.357 697,859 +0.08(+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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.