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 (%)
Nov 20, 2019 16.80 16.80 0 +0.00(+0.00%)
Nov 19, 2019 16.95 16.99 16.91 16.97 1,059,858 +0.02(+0.12%)
Nov 18, 2019 17.02 17.05 16.91 16.95 982,120 -0.12(-0.70%)
Nov 15, 2019 16.98 17.09 16.95 17.07 1,033,600 +0.14(+0.83%)
Nov 14, 2019 16.85 17.21 16.85 16.93 1,233,895 +0.08(+0.47%)
Nov 13, 2019 16.93 16.99 16.83 16.85 1,139,294 -0.19(-1.12%)
Nov 12, 2019 17.03 17.07 16.97 17.04 805,837 -0.02(-0.12%)
Nov 11, 2019 17.02 17.11 16.96 17.06 261,551 +0.00(+0.00%)
Nov 08, 2019 17.10 17.14 17.06 17.06 482,900 -0.07(-0.41%)
Nov 07, 2019 17.21 17.24 17.11 17.13 441,168 -0.03(-0.17%)
Nov 06, 2019 17.05 17.16 17.02 17.16 647,302 +0.09(+0.53%)
Nov 05, 2019 17.09 17.13 16.99 17.07 1,086,187 +0.01(+0.06%)
Nov 04, 2019 16.93 17.09 16.90 17.06 847,651 +0.18(+1.07%)
Nov 01, 2019 16.82 16.91 16.68 16.88 1,268,300 +0.16(+0.96%)
Oct 31, 2019 16.78 16.78 16.61 16.72 1,035,746 -0.09(-0.54%)
Oct 30, 2019 16.85 16.86 16.72 16.81 506,075 -0.06(-0.36%)
Oct 29, 2019 16.83 16.89 16.75 16.87 612,985 +0.02(+0.12%)
Oct 28, 2019 16.88 16.94 16.85 16.85 354,289 +0.03(+0.18%)
Oct 25, 2019 16.76 16.89 16.76 16.82 320,200 +0.04(+0.24%)
Oct 24, 2019 16.90 16.90 16.73 16.78 267,267 -0.07(-0.42%)
Oct 23, 2019 16.74 16.85 16.69 16.85 320,118 +0.11(+0.66%)
Oct 22, 2019 16.63 16.74 16.57 16.74 1,030,110 +0.15(+0.90%)
Oct 21, 2019 16.55 16.69 16.55 16.59 1,014,903 +0.06(+0.36%)
Oct 18, 2019 16.57 16.61 16.52 16.53 593,500 -0.04(-0.24%)
Oct 17, 2019 16.60 16.64 16.54 16.57 495,246 +0.06(+0.36%)
Oct 16, 2019 16.52 16.64 16.51 16.51 430,195 -0.04(-0.24%)
Oct 15, 2019 16.48 16.60 16.47 16.55 300,974 +0.06(+0.36%)
Oct 14, 2019 16.45 16.57 16.41 16.49 393,526 -0.01(-0.06%)
Oct 11, 2019 16.38 16.57 16.38 16.50 685,500 +0.26(+1.60%)
Oct 10, 2019 16.33 16.34 16.21 16.24 883,936 -0.03(-0.18%)
Oct 09, 2019 16.30 16.30 16.21 16.27 641,210 +0.07(+0.43%)
Oct 08, 2019 16.24 16.29 16.19 16.20 854,023 -0.09(-0.55%)
Oct 07, 2019 16.20 16.44 16.20 16.29 1,330,879 -0.11(-0.67%)
Oct 04, 2019 16.34 16.41 16.27 16.40 868,800 +0.04(+0.24%)
Oct 03, 2019 16.40 16.41 16.24 16.36 1,556,513 -0.06(-0.37%)
Oct 02, 2019 16.43 16.52 16.38 16.42 445,228 -0.10(-0.61%)
Oct 01, 2019 16.73 16.81 16.51 16.52 662,491 -0.15(-0.90%)
Sep 30, 2019 16.75 16.81 16.66 16.67 1,076,858 -0.06(-0.36%)
Sep 27, 2019 16.63 16.75 16.63 16.73 964,500 +0.10(+0.60%)
Sep 26, 2019 16.63 16.71 16.62 16.63 413,037 -0.04(-0.24%)
Sep 25, 2019 16.46 16.72 16.46 16.67 586,289 +0.21(+1.28%)
Sep 24, 2019 16.53 16.56 16.46 16.46 995,439 -0.06(-0.36%)
Sep 23, 2019 16.53 16.63 16.51 16.52 636,929 -0.08(-0.48%)
Sep 20, 2019 16.59 16.76 16.57 16.60 715,400 +0.02(+0.12%)
Sep 19, 2019 16.63 16.75 16.56 16.58 719,738 -0.02(-0.12%)
Sep 18, 2019 16.67 16.76 16.56 16.60 998,150 -0.10(-0.60%)
Sep 17, 2019 16.71 16.77 16.63 16.70 2,000,826 -0.10(-0.60%)
Sep 16, 2019 16.68 16.82 16.65 16.80 713,210 +0.04(+0.24%)
Sep 13, 2019 16.75 16.80 16.61 16.76 522,400 +0.13(+0.78%)
Sep 12, 2019 16.60 16.69 16.49 16.63 2,758,325 -0.01(-0.06%)
Sep 11, 2019 16.48 16.66 16.35 16.64 2,067,885 +0.22(+1.34%)
Sep 10, 2019 16.27 16.43 16.22 16.42 725,934 +0.17(+1.05%)
Sep 09, 2019 16.20 16.27 16.16 16.25 874,984 +0.09(+0.56%)
Sep 06, 2019 16.25 16.25 16.11 16.16 693,900 -0.05(-0.31%)
Sep 05, 2019 16.22 16.28 16.15 16.21 469,252 +0.10(+0.62%)
Sep 04, 2019 16.05 16.11 15.98 16.11 956,011 +0.17(+1.07%)
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.