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 (%)
Aug 31, 2018 21.20 21.20 21.20 0 +0.28(+1.34%)
Aug 30, 2018 21.22 21.22 20.89 20.92 163,859 -0.36(-1.69%)
Aug 29, 2018 20.88 21.31 20.78 21.28 231,605 +0.38(+1.82%)
Aug 28, 2018 20.93 21.20 20.83 20.90 283,801 -0.01(-0.05%)
Aug 27, 2018 20.75 20.97 20.75 20.91 208,865 +0.16(+0.77%)
Aug 24, 2018 20.41 20.77 20.29 20.75 184,400 +0.37(+1.82%)
Aug 23, 2018 20.39 20.43 20.27 20.38 185,835 -0.08(-0.39%)
Aug 22, 2018 20.33 20.51 20.18 20.46 194,371 +0.08(+0.39%)
Aug 21, 2018 19.96 20.44 19.92 20.38 156,233 +0.51(+2.57%)
Aug 20, 2018 19.86 20.05 19.81 19.87 126,632 +0.11(+0.56%)
Aug 17, 2018 19.64 19.93 19.64 19.76 269,400 +0.10(+0.51%)
Aug 16, 2018 19.66 19.89 19.55 19.66 140,872 +0.09(+0.46%)
Aug 15, 2018 19.57 19.60 19.20 19.57 175,961 -0.14(-0.71%)
Aug 14, 2018 19.77 19.87 19.66 19.71 170,960 +0.02(+0.10%)
Aug 13, 2018 19.65 19.78 19.48 19.69 230,249 +0.03(+0.15%)
Aug 10, 2018 19.94 19.94 19.65 19.66 148,500 -0.46(-2.29%)
Aug 09, 2018 20.36 20.55 20.05 20.12 141,231 -0.31(-1.52%)
Aug 08, 2018 20.15 20.48 20.10 20.43 342,770 +0.30(+1.49%)
Aug 07, 2018 19.99 20.28 19.94 20.13 207,132 +0.23(+1.16%)
Aug 06, 2018 19.82 19.93 19.74 19.90 176,211 +0.09(+0.45%)
Aug 03, 2018 19.82 19.93 19.65 19.81 321,600 +0.06(+0.30%)
Aug 02, 2018 19.85 20.04 19.62 19.75 222,975 -0.26(-1.30%)
Aug 01, 2018 20.85 20.89 19.98 20.01 165,068 -0.84(-4.03%)
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%)
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.