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 30, 2019 15.99 15.99 15.75 15.85 1,015,100 -0.05(-0.31%)
Aug 29, 2019 15.73 15.93 15.68 15.90 1,872,789 +0.30(+1.92%)
Aug 28, 2019 15.51 15.64 15.46 15.60 1,223,310 +0.08(+0.52%)
Aug 27, 2019 15.73 15.73 15.48 15.52 748,957 -0.11(-0.70%)
Aug 26, 2019 15.70 15.70 15.55 15.63 1,127,245 +0.08(+0.51%)
Aug 23, 2019 15.76 15.81 15.55 15.55 1,042,100 -0.29(-1.83%)
Aug 22, 2019 15.90 15.91 15.83 15.84 250,844 -0.02(-0.13%)
Aug 21, 2019 15.92 15.92 15.83 15.86 366,559 +0.03(+0.19%)
Aug 20, 2019 15.89 15.93 15.80 15.83 919,363 -0.13(-0.81%)
Aug 19, 2019 15.94 15.96 15.80 15.96 397,234 +0.19(+1.20%)
Aug 16, 2019 15.77 15.81 15.71 15.77 625,000 +0.06(+0.38%)
Aug 15, 2019 15.72 15.75 15.61 15.71 761,337 +0.03(+0.19%)
Aug 14, 2019 15.71 15.83 15.66 15.68 996,141 -0.19(-1.20%)
Aug 13, 2019 15.80 15.96 15.76 15.87 705,597 +0.08(+0.51%)
Aug 12, 2019 15.89 15.94 15.76 15.79 696,600 -0.15(-0.94%)
Aug 09, 2019 16.05 16.05 15.91 15.94 520,400 -0.10(-0.62%)
Aug 08, 2019 16.12 16.16 15.97 16.04 1,197,173 +0.00(+0.00%)
Aug 07, 2019 15.93 16.09 15.82 16.04 2,048,188 +0.00(+0.00%)
Aug 06, 2019 16.27 16.31 15.99 16.04 1,743,858 -0.23(-1.41%)
Aug 05, 2019 16.10 16.29 16.07 16.27 3,373,944 -0.03(-0.18%)
Aug 02, 2019 16.43 16.43 16.24 16.30 2,419,100 -0.20(-1.21%)
Aug 01, 2019 16.80 16.88 16.42 16.50 2,732,676 -0.34(-2.02%)
Jul 31, 2019 16.82 16.90 16.72 16.84 3,255,472 -0.07(-0.41%)
Jul 30, 2019 16.83 16.92 16.68 16.91 2,430,086 +0.12(+0.71%)
Jul 29, 2019 16.94 17.01 16.79 16.79 2,661,588 -0.16(-0.94%)
Jul 26, 2019 17.00 17.08 16.94 16.95 1,760,900 -0.01(-0.06%)
Jul 25, 2019 17.10 17.15 16.94 16.96 1,487,393 -0.19(-1.11%)
Jul 24, 2019 16.87 17.15 16.83 17.15 1,576,538 +0.28(+1.66%)
Jul 23, 2019 16.82 16.90 16.76 16.87 2,873,588 +0.10(+0.60%)
Jul 22, 2019 16.88 16.92 16.76 16.77 2,913,668 -0.08(-0.47%)
Jul 19, 2019 16.89 17.01 16.83 16.85 2,017,000 -0.04(-0.24%)
Jul 18, 2019 17.05 17.12 16.87 16.89 1,672,420 -0.21(-1.23%)
Jul 17, 2019 17.32 17.33 17.02 17.10 2,458,161 -0.23(-1.33%)
Jul 16, 2019 17.16 17.39 17.12 17.33 2,693,525 +0.14(+0.81%)
Jul 15, 2019 16.89 17.28 16.86 17.19 6,458,635 +0.44(+2.63%)
Jul 12, 2019 16.56 17.16 16.52 16.75 15,276,000 +3.22(+23.80%)
Jul 11, 2019 13.90 13.97 13.41 13.53 295,416 -0.39(-2.80%)
Jul 10, 2019 14.26 14.36 13.91 13.92 471,426 -0.01(-0.07%)
Jul 09, 2019 13.96 14.00 13.72 13.93 196,330 -0.12(-0.85%)
Jul 08, 2019 14.10 14.13 13.85 14.05 426,559 -0.13(-0.92%)
Jul 05, 2019 14.11 14.25 13.79 14.18 191,500 -0.11(-0.77%)
Jul 03, 2019 14.37 14.37 14.10 14.29 131,300 +0.02(+0.14%)
Jul 02, 2019 14.43 14.62 14.22 14.27 489,161 -0.15(-1.04%)
Jul 01, 2019 14.05 14.44 14.00 14.42 569,901 +0.62(+4.49%)
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%)
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.