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 (%)
Jul 31, 2018 20.66 20.95 20.46 20.85 464,516 +0.40(+1.96%)
Jul 30, 2018 19.87 20.56 19.87 20.45 432,930 +0.65(+3.28%)
Jul 27, 2018 19.56 19.81 19.50 19.80 577,200 +0.25(+1.28%)
Jul 26, 2018 19.74 19.75 19.16 19.55 660,821 -0.43(-2.15%)
Jul 25, 2018 19.93 20.23 19.58 19.98 1,087,980 -0.03(-0.15%)
Jul 24, 2018 19.98 20.14 19.81 20.01 754,139 +0.20(+1.01%)
Jul 23, 2018 19.57 19.82 19.29 19.81 319,400 +0.08(+0.41%)
Jul 20, 2018 19.60 19.83 19.50 19.73 281,264 +0.04(+0.20%)
Jul 19, 2018 19.02 19.74 19.02 19.69 321,760 +0.54(+2.82%)
Jul 18, 2018 19.01 19.22 18.69 19.15 588,738 +0.14(+0.74%)
Jul 17, 2018 18.77 19.11 18.76 19.01 212,433 +0.14(+0.74%)
Jul 16, 2018 19.00 19.06 18.66 18.87 215,151 -0.01(-0.05%)
Jul 13, 2018 18.61 18.93 18.61 18.88 195,766 +0.27(+1.45%)
Jul 12, 2018 18.90 18.90 18.35 18.61 294,184 -0.14(-0.75%)
Jul 11, 2018 16.70 18.90 16.70 18.75 230,963 -0.23(-1.21%)
Jul 10, 2018 19.05 19.25 18.77 18.98 398,511 +0.01(+0.05%)
Jul 09, 2018 18.67 19.08 18.66 18.97 461,543 +0.37(+1.99%)
Jul 06, 2018 18.87 18.88 18.58 18.60 245,618 -0.24(-1.27%)
Jul 05, 2018 18.89 18.90 18.68 18.84 255,670 +0.08(+0.43%)
Jul 03, 2018 18.76 18.76 18.76 0 -0.08(-0.42%)
Jul 02, 2018 18.75 18.91 18.44 18.84 543,589 -0.09(-0.48%)
Jun 29, 2018 19.26 19.50 18.93 18.93 156,341 -0.24(-1.25%)
Jun 28, 2018 18.96 19.26 18.85 19.17 249,344 +0.15(+0.79%)
Jun 27, 2018 18.90 19.30 18.80 19.02 281,039 +0.22(+1.17%)
Jun 26, 2018 18.93 18.95 18.52 18.80 560,104 -0.03(-0.16%)
Jun 25, 2018 19.25 19.26 18.54 18.83 490,121 -0.51(-2.64%)
Jun 22, 2018 19.24 19.38 18.96 19.34 1,786,370 +0.29(+1.52%)
Jun 21, 2018 19.88 19.91 18.93 19.05 307,573 -0.89(-4.46%)
Jun 20, 2018 19.87 19.94 19.63 19.94 453,765 +0.13(+0.66%)
Jun 19, 2018 20.35 20.36 19.74 19.81 231,503 -0.75(-3.65%)
Jun 18, 2018 20.26 20.66 20.14 20.56 239,108 +0.09(+0.44%)
Jun 15, 2018 20.53 20.23 20.47 215,148 -0.13(-0.63%)
Jun 14, 2018 20.55 20.69 20.39 20.60 141,402 +0.11(+0.54%)
Jun 13, 2018 20.81 20.81 20.41 20.49 150,887 -0.24(-1.16%)
Jun 12, 2018 21.06 21.19 20.68 20.73 187,587 -0.30(-1.43%)
Jun 11, 2018 20.87 21.22 20.87 21.03 207,847 +0.14(+0.67%)
Jun 08, 2018 20.73 20.91 20.56 20.89 220,566 +0.20(+0.97%)
Jun 07, 2018 20.63 20.74 20.52 20.69 172,482 +0.10(+0.49%)
Jun 06, 2018 20.59 20.59 163,385 +0.15(+0.73%)
Jun 05, 2018 20.19 20.48 20.19 20.44 199,437 +0.22(+1.09%)
Jun 04, 2018 20.11 20.27 19.88 20.22 392,533 +0.18(+0.90%)
Jun 01, 2018 19.92 20.14 19.87 20.04 213,440 +0.33(+1.67%)
May 31, 2018 20.02 20.03 19.55 19.71 227,095 -0.31(-1.55%)
May 30, 2018 19.66 20.09 19.62 20.02 228,881 +0.48(+2.46%)
May 29, 2018 19.73 19.73 19.35 19.54 303,253 -0.34(-1.71%)
May 25, 2018 19.88 19.88 19.88 0 -0.38(-1.88%)
May 24, 2018 20.69 20.76 20.19 20.26 377,589 -0.48(-2.31%)
May 23, 2018 20.48 20.75 20.34 20.74 451,675 +0.19(+0.92%)
May 22, 2018 20.75 20.88 20.51 20.55 205,272 -0.17(-0.82%)
May 21, 2018 20.69 20.91 20.61 20.72 253,711 +0.16(+0.78%)
May 18, 2018 20.26 20.73 20.21 20.56 341,445 +0.39(+1.93%)
May 17, 2018 20.05 20.35 20.05 20.17 258,476 +0.08(+0.40%)
May 16, 2018 19.81 20.24 19.78 20.09 385,201 +0.26(+1.31%)
May 15, 2018 19.64 19.85 19.50 19.83 206,377 +0.16(+0.81%)
May 14, 2018 19.74 19.85 19.66 19.67 244,387 -0.05(-0.25%)
May 11, 2018 19.76 19.76 19.64 19.72 243,989 +0.01(+0.05%)
May 10, 2018 19.64 19.77 19.55 19.71 222,892 +0.10(+0.51%)
May 09, 2018 19.51 19.69 19.40 19.61 247,493 +0.10(+0.51%)
May 08, 2018 19.02 19.53 19.02 19.51 491,581 +0.44(+2.31%)
May 07, 2018 18.49 19.13 18.49 19.07 323,656 +0.68(+3.70%)
May 04, 2018 18.05 18.50 17.98 18.39 577,490 +0.24(+1.32%)
May 03, 2018 17.84 18.20 17.48 18.15 613,799 +0.26(+1.45%)
May 02, 2018 18.16 18.33 17.85 17.89 746,651 -0.26(-1.43%)
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.