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 (%)
Feb 29, 2016 13.54 13.79 13.23 13.68 148,144 +0.20(+1.48%)
Feb 26, 2016 13.63 13.64 13.34 13.48 61,831 +0.00(+0.00%)
Feb 25, 2016 13.40 13.60 13.11 13.48 34,482 +0.21(+1.58%)
Feb 24, 2016 13.08 13.37 12.59 13.27 72,165 -0.02(-0.15%)
Feb 23, 2016 13.99 13.99 13.18 13.29 86,179 -0.68(-4.87%)
Feb 22, 2016 13.31 14.10 13.31 13.97 254,923 +0.73(+5.51%)
Feb 19, 2016 13.20 13.36 12.81 13.24 197,313 +0.04(+0.30%)
Feb 18, 2016 13.00 13.67 12.92 13.20 132,283 +0.22(+1.69%)
Feb 17, 2016 13.03 13.11 12.67 12.98 124,802 -0.06(-0.46%)
Feb 16, 2016 12.58 13.25 12.15 13.04 159,202 +0.65(+5.25%)
Feb 12, 2016 12.30 12.39 12.39 12.39 72,900 +0.25(+2.06%)
Feb 11, 2016 11.82 12.33 11.57 12.14 132,144 +0.15(+1.25%)
Feb 10, 2016 12.38 12.38 11.77 11.99 86,745 -0.33(-2.68%)
Feb 09, 2016 12.10 12.46 11.99 12.32 78,903 +0.04(+0.33%)
Feb 08, 2016 12.44 12.45 12.06 12.28 103,628 -0.28(-2.23%)
Feb 05, 2016 12.88 12.88 12.22 12.56 137,754 -0.27(-2.10%)
Feb 04, 2016 12.04 13.53 12.00 12.83 255,415 +0.85(+7.10%)
Feb 03, 2016 12.11 12.11 11.56 11.98 247,537 +0.02(+0.17%)
Feb 02, 2016 12.21 12.39 11.76 11.96 301,008 -0.35(-2.84%)
Feb 01, 2016 12.72 12.72 12.17 12.31 274,313 -0.44(-3.45%)
Jan 29, 2016 12.81 13.28 12.67 12.75 408,003 -0.07(-0.55%)
Jan 28, 2016 12.90 13.02 12.67 12.82 75,949 +0.01(+0.08%)
Jan 27, 2016 12.86 12.95 12.64 12.81 235,021 -0.16(-1.23%)
Jan 26, 2016 13.01 13.05 12.77 12.97 177,764 +0.10(+0.78%)
Jan 25, 2016 12.80 12.97 12.50 12.87 95,395 +0.14(+1.10%)
Jan 22, 2016 13.13 13.22 12.52 12.73 165,437 -0.15(-1.16%)
Jan 21, 2016 13.04 13.42 12.61 12.88 185,441 -0.06(-0.46%)
Jan 20, 2016 13.14 13.33 12.64 12.94 240,858 -0.35(-2.63%)
Jan 19, 2016 13.38 13.58 13.04 13.29 245,547 +0.08(+0.61%)
Jan 15, 2016 13.41 13.21 13.21 13.21 261,800 -0.59(-4.28%)
Jan 14, 2016 13.71 14.10 13.29 13.80 303,604 +0.11(+0.80%)
Jan 13, 2016 14.61 14.77 13.57 13.69 498,130 -0.92(-6.30%)
Jan 12, 2016 14.73 14.73 14.08 14.61 445,049 -0.01(-0.07%)
Jan 11, 2016 14.49 14.71 13.86 14.62 417,988 +0.25(+1.74%)
Jan 08, 2016 14.98 15.11 14.15 14.37 422,941 -0.59(-3.94%)
Jan 07, 2016 14.54 15.16 14.35 14.96 659,898 +0.20(+1.36%)
Jan 06, 2016 14.26 15.35 13.93 14.76 633,585 +0.15(+1.03%)
Jan 05, 2016 13.70 15.66 13.30 14.61 541,997 +0.89(+6.49%)
Jan 04, 2016 12.45 13.98 12.42 13.72 587,571 +1.21(+9.67%)
Dec 31, 2015 12.55 12.51 12.51 12.51 87,200 -0.12(-0.95%)
Dec 30, 2015 12.60 12.91 12.56 12.63 60,046 -0.03(-0.24%)
Dec 29, 2015 12.80 12.84 12.33 12.66 102,426 +0.00(+0.00%)
Dec 28, 2015 12.62 12.74 12.50 12.66 147,489 -0.02(-0.16%)
Dec 24, 2015 12.71 12.68 12.68 12.68 91,300 +0.03(+0.24%)
Dec 23, 2015 12.72 12.88 12.57 12.65 255,695 +0.02(+0.16%)
Dec 22, 2015 12.75 12.87 12.52 12.63 145,195 -0.08(-0.63%)
Dec 21, 2015 12.84 13.02 12.65 12.71 226,889 -0.04(-0.31%)
Dec 18, 2015 12.70 12.86 12.59 12.75 159,512 +0.01(+0.08%)
Dec 17, 2015 13.02 13.20 12.62 12.74 275,235 -0.28(-2.15%)
Dec 16, 2015 12.90 13.15 12.76 13.02 90,863 +0.13(+1.01%)
Dec 15, 2015 12.78 13.00 12.58 12.89 136,504 +0.19(+1.50%)
Dec 14, 2015 12.81 12.90 12.34 12.70 306,816 -0.21(-1.63%)
Dec 11, 2015 12.95 13.68 12.41 12.91 540,820 -0.22(-1.68%)
Dec 10, 2015 12.76 13.23 12.64 13.13 113,705 +0.38(+2.98%)
Dec 09, 2015 12.78 13.03 12.64 12.75 102,766 -0.02(-0.16%)
Dec 08, 2015 13.06 13.17 12.62 12.77 655,186 -0.60(-4.49%)
Dec 07, 2015 13.82 13.82 13.06 13.37 151,465 -0.55(-3.95%)
Dec 04, 2015 13.92 14.02 13.63 13.92 93,188 -0.06(-0.43%)
Dec 03, 2015 14.24 14.29 13.62 13.98 144,350 -0.21(-1.48%)
Dec 02, 2015 14.24 14.46 14.06 14.19 137,171 -0.11(-0.77%)
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.