Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milacron Holdings Corp (NY: MCRN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 13.75 14.00 13.50 13.86 438,739 +0.12(+0.87%)
Jan 30, 2019 13.57 13.77 13.43 13.74 256,143 +0.31(+2.31%)
Jan 29, 2019 13.29 13.75 13.18 13.43 530,790 +0.21(+1.59%)
Jan 28, 2019 13.31 13.42 13.14 13.22 359,978 -0.26(-1.93%)
Jan 25, 2019 12.98 13.60 12.97 13.48 643,100 +0.53(+4.09%)
Jan 24, 2019 12.97 13.06 12.91 12.95 256,198 +0.02(+0.15%)
Jan 23, 2019 13.15 13.15 12.86 12.93 336,458 -0.22(-1.67%)
Jan 22, 2019 13.28 13.37 12.97 13.15 463,512 -0.29(-2.16%)
Jan 18, 2019 13.06 13.56 13.06 13.44 724,200 +0.45(+3.46%)
Jan 17, 2019 12.81 13.02 12.72 12.99 552,760 +0.13(+1.01%)
Jan 16, 2019 12.90 13.22 12.81 12.86 392,721 -0.07(-0.54%)
Jan 15, 2019 13.34 13.34 12.71 12.93 360,595 -0.35(-2.64%)
Jan 14, 2019 13.30 13.50 13.18 13.28 703,849 -0.20(-1.48%)
Jan 11, 2019 13.45 13.58 13.35 13.48 426,700 -0.12(-0.88%)
Jan 10, 2019 13.34 13.62 13.34 13.60 463,844 +0.13(+0.97%)
Jan 09, 2019 13.05 13.57 12.95 13.47 441,619 +0.57(+4.42%)
Jan 08, 2019 12.71 12.91 12.63 12.90 373,877 +0.29(+2.30%)
Jan 07, 2019 12.41 12.72 12.40 12.61 414,177 +0.21(+1.69%)
Jan 04, 2019 11.99 12.50 11.89 12.40 586,100 +0.61(+5.17%)
Jan 03, 2019 12.05 12.14 11.62 11.79 403,063 -0.37(-3.04%)
Jan 02, 2019 11.70 12.51 11.70 12.16 716,832 +0.27(+2.27%)
Dec 31, 2018 11.87 11.99 11.63 11.89 633,100 +0.05(+0.42%)
Dec 28, 2018 12.01 12.10 11.64 11.84 511,900 -0.16(-1.33%)
Dec 27, 2018 11.71 12.06 11.53 12.00 941,703 +0.07(+0.59%)
Dec 26, 2018 11.64 11.97 11.35 11.93 1,404,079 +0.38(+3.29%)
Dec 24, 2018 12.04 12.05 11.53 11.55 527,500 -0.53(-4.39%)
Dec 21, 2018 12.38 12.43 11.92 12.08 1,012,800 -0.29(-2.34%)
Dec 20, 2018 12.33 12.61 12.23 12.37 745,801 +0.00(+0.00%)
Dec 19, 2018 13.08 13.26 12.29 12.37 407,827 -0.70(-5.36%)
Dec 18, 2018 12.86 13.29 12.83 13.07 371,440 +0.35(+2.75%)
Dec 17, 2018 12.77 13.10 12.65 12.72 754,940 +0.05(+0.39%)
Dec 14, 2018 12.65 13.18 12.65 12.67 727,900 -0.10(-0.78%)
Dec 13, 2018 13.03 13.24 12.76 12.77 508,510 -0.25(-1.92%)
Dec 12, 2018 12.70 13.28 12.60 13.02 747,182 +0.63(+5.08%)
Dec 11, 2018 12.48 12.85 12.28 12.39 340,609 +0.21(+1.72%)
Dec 10, 2018 12.44 12.50 12.06 12.18 391,469 -0.27(-2.17%)
Dec 07, 2018 13.02 13.38 12.44 12.45 249,800 -0.49(-3.79%)
Dec 06, 2018 13.18 13.34 12.61 12.94 399,178 -0.59(-4.36%)
Dec 04, 2018 14.44 14.46 13.39 13.53 473,800 -1.03(-7.07%)
Dec 03, 2018 14.62 14.75 14.25 14.56 283,475 +0.31(+2.18%)
Nov 30, 2018 13.91 14.32 13.77 14.25 432,200 +0.32(+2.30%)
Nov 29, 2018 14.13 14.36 13.82 13.93 285,893 -0.26(-1.83%)
Nov 28, 2018 13.87 14.20 13.69 14.19 294,189 +0.41(+2.98%)
Nov 27, 2018 14.07 14.12 13.66 13.78 238,257 -0.33(-2.34%)
Nov 26, 2018 14.07 14.15 13.79 14.11 244,828 +0.16(+1.15%)
Nov 23, 2018 14.01 14.12 13.90 13.95 136,000 -0.24(-1.69%)
Nov 21, 2018 14.19 14.19 14.19 0 +0.12(+0.85%)
Nov 20, 2018 14.43 14.51 14.01 14.07 353,311 -0.55(-3.76%)
Nov 19, 2018 14.81 15.00 14.40 14.62 361,868 -0.25(-1.68%)
Nov 16, 2018 14.59 14.95 14.32 14.87 581,900 +0.16(+1.09%)
Nov 15, 2018 14.47 14.95 14.47 14.71 450,292 +0.27(+1.87%)
Nov 14, 2018 14.06 14.65 14.03 14.44 534,933 +0.42(+3.00%)
Nov 13, 2018 13.98 14.36 13.91 14.02 386,798 +0.11(+0.79%)
Nov 12, 2018 14.01 14.13 13.76 13.91 467,889 -0.11(-0.78%)
Nov 09, 2018 14.77 14.77 13.92 14.02 380,400 -0.79(-5.33%)
Nov 08, 2018 15.00 15.10 14.75 14.81 374,787 -0.19(-1.27%)
Nov 07, 2018 14.70 15.01 14.34 15.00 455,119 +0.32(+2.18%)
Nov 06, 2018 14.57 14.88 14.55 14.68 379,216 +0.05(+0.34%)
Nov 05, 2018 14.63 14.89 14.35 14.63 585,335 +0.05(+0.34%)
Nov 02, 2018 14.62 14.97 14.35 14.58 857,900 +0.05(+0.34%)
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.