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 (%)
May 31, 2017 17.21 17.40 17.11 17.39 612,740 +0.19(+1.10%)
May 30, 2017 17.38 17.48 17.12 17.20 286,642 -0.25(-1.43%)
May 26, 2017 17.36 17.51 17.17 17.45 337,284 +0.06(+0.35%)
May 25, 2017 17.75 17.87 17.35 17.39 356,948 -0.37(-2.08%)
May 24, 2017 17.88 17.93 17.64 17.76 341,478 -0.07(-0.39%)
May 23, 2017 17.85 17.95 17.58 17.83 397,513 +0.04(+0.22%)
May 22, 2017 17.63 17.80 17.34 17.79 304,200 +0.23(+1.31%)
May 19, 2017 17.16 17.77 17.16 17.56 412,979 +0.50(+2.93%)
May 18, 2017 17.01 17.12 16.90 17.06 470,135 +0.06(+0.35%)
May 17, 2017 17.34 17.38 16.99 17.00 506,312 -0.49(-2.80%)
May 16, 2017 17.33 17.55 17.15 17.49 400,660 +0.11(+0.63%)
May 15, 2017 17.40 17.63 17.36 17.38 381,461 +0.17(+0.99%)
May 12, 2017 17.90 17.97 17.45 17.21 1,064,371 -0.73(-4.07%)
May 11, 2017 17.84 17.94 17.50 17.94 405,749 +0.09(+0.50%)
May 10, 2017 17.60 17.99 17.60 17.85 885,803 +0.20(+1.13%)
May 09, 2017 17.32 17.71 17.20 17.65 574,550 +0.38(+2.20%)
May 08, 2017 17.11 17.45 17.09 17.27 850,191 +0.20(+1.17%)
May 05, 2017 17.37 17.37 17.06 17.07 978,723 -0.10(-0.58%)
May 04, 2017 17.41 17.48 16.88 17.17 6,196,670 -0.33(-1.89%)
May 03, 2017 17.40 18.20 17.34 17.50 757,409 +0.04(+0.23%)
May 02, 2017 17.51 17.63 16.95 17.46 943,115 -0.14(-0.80%)
May 01, 2017 18.76 18.76 17.41 17.60 495,760 -1.22(-6.48%)
Apr 28, 2017 18.75 19.25 18.43 18.82 750,847 +0.12(+0.64%)
Apr 27, 2017 18.80 18.95 18.27 18.70 384,725 -0.17(-0.90%)
Apr 26, 2017 18.75 19.29 18.71 18.87 303,354 +0.07(+0.37%)
Apr 25, 2017 18.61 18.90 18.38 18.80 258,350 +0.41(+2.23%)
Apr 24, 2017 18.14 18.47 18.14 18.39 211,019 +0.51(+2.85%)
Apr 21, 2017 17.96 18.02 17.74 17.88 85,916 -0.10(-0.56%)
Apr 20, 2017 17.60 18.00 17.60 17.98 95,408 +0.46(+2.63%)
Apr 19, 2017 17.43 17.64 17.43 17.52 93,964 +0.11(+0.63%)
Apr 18, 2017 17.41 17.60 17.17 17.41 147,287 -0.23(-1.30%)
Apr 17, 2017 17.59 17.68 17.38 17.64 104,150 +0.08(+0.46%)
Apr 13, 2017 17.86 17.96 17.47 17.56 155,389 -0.35(-1.95%)
Apr 12, 2017 18.27 18.27 17.79 17.91 155,654 -0.48(-2.61%)
Apr 11, 2017 18.35 18.43 18.16 18.39 82,083 +0.02(+0.11%)
Apr 10, 2017 18.53 18.89 18.35 18.37 155,392 -0.14(-0.76%)
Apr 07, 2017 18.50 18.62 18.22 18.51 426,990 -0.03(-0.16%)
Apr 06, 2017 18.08 18.55 18.02 18.54 163,598 +0.43(+2.37%)
Apr 05, 2017 18.09 18.52 17.82 18.11 197,638 +0.11(+0.61%)
Apr 04, 2017 18.11 18.20 17.94 18.00 133,012 -0.10(-0.55%)
Apr 03, 2017 18.53 18.67 18.01 18.10 136,468 -0.51(-2.74%)
Mar 31, 2017 18.28 18.69 18.12 18.61 147,508 +0.28(+1.53%)
Mar 30, 2017 18.12 18.37 18.12 18.33 82,056 +0.21(+1.16%)
Mar 29, 2017 18.02 18.30 17.85 18.12 66,115 +0.08(+0.44%)
Mar 28, 2017 17.86 18.08 17.63 18.04 167,951 +0.14(+0.78%)
Mar 27, 2017 17.49 18.00 17.19 17.90 132,466 +0.12(+0.67%)
Mar 24, 2017 17.87 18.01 17.62 17.78 103,701 -0.03(-0.17%)
Mar 23, 2017 17.51 17.92 17.50 17.81 68,081 +0.26(+1.48%)
Mar 22, 2017 17.76 17.88 17.51 17.55 135,110 -0.24(-1.35%)
Mar 21, 2017 18.44 18.45 17.70 17.79 205,809 -0.49(-2.68%)
Mar 20, 2017 18.29 18.53 17.82 18.28 164,813 -0.14(-0.76%)
Mar 17, 2017 18.01 18.47 17.82 18.42 370,925 +0.43(+2.39%)
Mar 16, 2017 18.07 18.07 17.83 17.99 128,621 -0.01(-0.06%)
Mar 15, 2017 17.82 18.05 17.76 18.00 139,953 +0.23(+1.29%)
Mar 14, 2017 17.80 17.87 17.56 17.77 71,085 -0.24(-1.33%)
Mar 13, 2017 17.57 18.11 17.57 18.01 162,216 +0.50(+2.86%)
Mar 10, 2017 17.67 17.74 17.38 17.51 110,594 -0.07(-0.40%)
Mar 09, 2017 17.88 17.94 17.53 17.58 103,370 -0.35(-1.95%)
Mar 08, 2017 18.30 18.34 17.87 17.93 97,734 -0.32(-1.75%)
Mar 07, 2017 18.27 18.47 18.20 18.25 156,644 -0.15(-0.82%)
Mar 06, 2017 18.18 18.46 18.09 18.40 672,521 +0.17(+0.93%)
Mar 03, 2017 18.23 18.39 17.91 18.23 121,691 -0.04(-0.22%)
Mar 02, 2017 18.42 18.57 18.22 18.27 245,835 -0.15(-0.81%)
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.