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 (%)
Jun 28, 2019 13.17 14.28 13.00 13.80 1,356,100 +0.72(+5.50%)
Jun 27, 2019 12.92 13.08 12.78 13.08 240,532 +0.16(+1.24%)
Jun 26, 2019 13.02 13.02 12.80 12.92 233,639 -0.09(-0.69%)
Jun 25, 2019 12.92 13.11 12.74 13.01 267,504 +0.14(+1.09%)
Jun 24, 2019 13.75 13.83 12.86 12.87 256,073 -0.90(-6.54%)
Jun 21, 2019 13.34 13.82 13.34 13.77 1,711,500 +0.42(+3.15%)
Jun 20, 2019 13.32 13.37 13.18 13.35 317,815 +0.26(+1.99%)
Jun 19, 2019 13.00 13.24 12.90 13.09 328,793 +0.15(+1.16%)
Jun 18, 2019 12.89 13.19 12.89 12.94 315,147 +0.20(+1.57%)
Jun 17, 2019 12.90 13.01 12.64 12.74 490,681 -0.17(-1.32%)
Jun 14, 2019 12.98 13.01 12.69 12.91 274,600 -0.13(-1.00%)
Jun 13, 2019 12.89 13.07 12.81 13.04 242,680 +0.29(+2.27%)
Jun 12, 2019 12.78 12.84 12.54 12.75 196,490 -0.08(-0.62%)
Jun 11, 2019 13.04 13.14 12.74 12.83 321,253 -0.04(-0.31%)
Jun 10, 2019 12.82 13.10 12.79 12.87 206,569 +0.19(+1.50%)
Jun 07, 2019 12.47 12.77 12.37 12.68 373,300 +0.25(+2.01%)
Jun 06, 2019 12.43 12.55 12.12 12.43 295,320 +0.00(+0.00%)
Jun 05, 2019 12.63 12.74 12.31 12.43 347,629 -0.13(-1.04%)
Jun 04, 2019 11.97 12.65 11.97 12.56 2,011,663 +0.75(+6.35%)
Jun 03, 2019 11.52 11.97 11.52 11.81 295,204 +0.33(+2.87%)
May 31, 2019 11.48 11.66 11.37 11.48 470,500 -0.22(-1.88%)
May 30, 2019 11.92 12.05 11.65 11.70 378,779 -0.13(-1.10%)
May 29, 2019 12.09 12.09 11.79 11.83 757,262 -0.43(-3.51%)
May 28, 2019 12.36 12.50 12.15 12.26 244,800 -0.08(-0.65%)
May 24, 2019 12.49 12.51 12.15 12.34 201,900 -0.04(-0.32%)
May 23, 2019 12.78 12.78 12.25 12.38 301,943 -0.62(-4.77%)
May 22, 2019 12.79 13.01 12.71 13.00 480,066 +0.12(+0.93%)
May 21, 2019 12.76 13.02 12.76 12.88 321,850 +0.17(+1.34%)
May 20, 2019 12.77 12.81 12.61 12.71 293,293 -0.14(-1.09%)
May 17, 2019 13.10 13.22 12.84 12.85 400,000 -0.41(-3.09%)
May 16, 2019 13.38 13.51 13.18 13.26 577,608 +0.01(+0.08%)
May 15, 2019 13.06 13.27 12.98 13.25 432,231 +0.07(+0.53%)
May 14, 2019 13.06 13.23 12.96 13.18 614,950 +0.18(+1.38%)
May 13, 2019 13.50 13.57 12.78 13.00 649,207 -0.90(-6.47%)
May 10, 2019 13.91 14.06 13.51 13.90 348,700 -0.10(-0.71%)
May 09, 2019 13.85 14.06 13.46 14.00 416,449 -0.09(-0.64%)
May 08, 2019 14.33 14.35 14.05 14.09 383,397 -0.30(-2.08%)
May 07, 2019 14.66 14.73 14.26 14.39 346,214 -0.54(-3.62%)
May 06, 2019 14.47 14.98 14.36 14.93 318,693 +0.01(+0.07%)
May 03, 2019 14.71 15.00 14.56 14.92 671,000 +0.40(+2.75%)
May 02, 2019 14.16 14.54 14.15 14.52 479,936 +0.24(+1.68%)
May 01, 2019 14.55 15.18 14.26 14.28 549,886 -0.33(-2.26%)
Apr 30, 2019 14.85 15.28 14.07 14.61 1,778,283 -0.70(-4.57%)
Apr 29, 2019 14.88 15.38 14.85 15.31 780,774 +0.46(+3.10%)
Apr 26, 2019 15.00 15.05 14.72 14.85 623,400 -0.14(-0.93%)
Apr 25, 2019 15.36 15.36 14.81 14.99 957,480 -0.38(-2.47%)
Apr 24, 2019 15.38 15.75 15.22 15.37 902,685 +0.00(+0.00%)
Apr 23, 2019 15.01 15.40 14.93 15.37 543,281 +0.37(+2.47%)
Apr 22, 2019 15.00 15.01 14.72 15.00 740,104 +0.01(+0.07%)
Apr 18, 2019 14.66 15.08 14.64 14.99 1,150,700 +0.36(+2.46%)
Apr 17, 2019 14.41 14.65 14.22 14.63 385,389 +0.36(+2.52%)
Apr 16, 2019 13.89 14.41 13.78 14.27 360,053 +0.40(+2.88%)
Apr 15, 2019 13.79 13.89 13.60 13.87 497,607 +0.08(+0.58%)
Apr 12, 2019 13.68 13.80 13.53 13.79 302,600 +0.26(+1.92%)
Apr 11, 2019 13.50 13.65 13.43 13.53 239,598 +0.01(+0.07%)
Apr 10, 2019 13.12 13.60 12.98 13.52 532,328 +0.46(+3.52%)
Apr 09, 2019 13.09 13.19 12.88 13.06 425,584 -0.15(-1.14%)
Apr 08, 2019 13.06 13.24 12.94 13.21 279,574 +0.06(+0.46%)
Apr 05, 2019 12.80 13.18 12.63 13.15 517,400 +0.37(+2.90%)
Apr 04, 2019 12.20 13.30 12.20 12.78 1,139,461 +0.63(+5.19%)
Apr 03, 2019 12.15 12.28 11.95 12.15 950,028 +0.15(+1.25%)
Apr 02, 2019 12.10 12.21 11.84 12.00 652,528 -0.10(-0.83%)
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.