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 (%)
Sep 30, 2016 15.91 16.32 15.91 15.96 76,980 +0.16(+1.01%)
Sep 29, 2016 15.90 16.06 15.62 15.80 53,891 -0.11(-0.69%)
Sep 28, 2016 15.43 15.94 15.43 15.91 50,043 +0.40(+2.58%)
Sep 27, 2016 15.50 15.64 15.38 15.51 52,921 +0.02(+0.13%)
Sep 26, 2016 15.30 15.64 15.24 15.49 56,349 +0.06(+0.39%)
Sep 23, 2016 15.40 15.63 15.25 15.43 78,469 -0.16(-1.03%)
Sep 22, 2016 15.28 15.59 15.07 15.59 42,528 +0.48(+3.18%)
Sep 21, 2016 14.74 15.14 14.65 15.11 47,799 +0.42(+2.86%)
Sep 20, 2016 14.98 15.01 14.63 14.69 31,079 -0.16(-1.08%)
Sep 19, 2016 14.70 15.03 14.64 14.85 36,077 +0.31(+2.13%)
Sep 16, 2016 14.78 14.78 14.44 14.54 96,944 -0.26(-1.76%)
Sep 15, 2016 14.72 14.94 14.42 14.80 36,813 +0.08(+0.54%)
Sep 14, 2016 14.89 15.06 14.55 14.72 57,664 -0.14(-0.94%)
Sep 13, 2016 15.07 15.24 14.78 14.86 68,133 -0.38(-2.49%)
Sep 12, 2016 15.70 15.80 14.94 15.24 197,540 -0.51(-3.24%)
Sep 09, 2016 16.89 16.89 15.56 15.75 127,227 -1.35(-7.89%)
Sep 08, 2016 17.24 17.32 17.04 17.10 41,280 -0.10(-0.58%)
Sep 07, 2016 16.69 17.29 16.60 17.20 83,305 +0.56(+3.37%)
Sep 06, 2016 17.20 17.34 16.56 16.64 41,485 -0.61(-3.54%)
Sep 02, 2016 17.40 17.25 17.25 17.25 56,900 -0.21(-1.20%)
Sep 01, 2016 17.31 17.50 17.18 17.46 47,138 +0.19(+1.10%)
Aug 31, 2016 17.15 17.41 17.13 17.27 45,724 -0.03(-0.17%)
Aug 30, 2016 17.24 17.53 17.15 17.30 34,329 +0.01(+0.06%)
Aug 29, 2016 17.24 17.46 17.19 17.29 67,786 +0.05(+0.29%)
Aug 26, 2016 17.02 17.45 17.02 17.24 96,594 +0.23(+1.35%)
Aug 25, 2016 16.90 17.22 16.86 17.01 68,299 +0.14(+0.83%)
Aug 24, 2016 17.01 17.05 16.79 16.87 58,167 -0.13(-0.76%)
Aug 23, 2016 16.68 17.13 16.68 17.00 78,044 +0.33(+1.98%)
Aug 22, 2016 16.37 16.73 16.37 16.67 28,074 +0.14(+0.85%)
Aug 19, 2016 16.46 16.61 16.25 16.53 62,477 -0.01(-0.06%)
Aug 18, 2016 16.53 16.80 16.33 16.54 175,836 -0.09(-0.54%)
Aug 17, 2016 16.59 16.71 16.33 16.63 28,285 +0.06(+0.36%)
Aug 16, 2016 16.78 16.91 16.54 16.57 34,115 -0.23(-1.37%)
Aug 15, 2016 16.65 16.84 16.55 16.80 33,605 +0.36(+2.19%)
Aug 12, 2016 16.78 16.79 16.35 16.44 57,331 -0.34(-2.03%)
Aug 11, 2016 16.63 17.00 16.63 16.78 74,816 -0.08(-0.47%)
Aug 10, 2016 16.92 16.97 16.70 16.86 63,964 -0.04(-0.24%)
Aug 09, 2016 16.76 16.96 16.65 16.90 93,392 +0.15(+0.90%)
Aug 08, 2016 16.85 16.93 16.58 16.75 55,981 -0.02(-0.12%)
Aug 05, 2016 16.52 16.80 16.16 16.77 83,184 +0.41(+2.51%)
Aug 04, 2016 15.98 16.53 15.79 16.36 48,966 +0.00(+0.00%)
Aug 03, 2016 16.46 16.85 16.11 16.36 82,991 -0.12(-0.73%)
Aug 02, 2016 16.96 16.99 16.17 16.48 464,808 -0.51(-3.00%)
Aug 01, 2016 17.17 17.17 16.76 16.99 153,226 -0.23(-1.34%)
Jul 29, 2016 17.39 17.41 17.04 17.22 207,326 -0.27(-1.54%)
Jul 28, 2016 15.91 17.69 15.91 17.49 236,473 +1.94(+12.48%)
Jul 27, 2016 15.41 15.74 15.27 15.55 83,302 +0.08(+0.52%)
Jul 26, 2016 15.33 15.79 15.23 15.47 47,516 +0.18(+1.18%)
Jul 25, 2016 15.33 15.42 15.01 15.29 57,803 -0.12(-0.78%)
Jul 22, 2016 15.23 15.46 15.11 15.41 28,761 +0.08(+0.52%)
Jul 21, 2016 15.71 15.76 15.25 15.33 64,919 -0.39(-2.48%)
Jul 20, 2016 15.62 15.85 15.53 15.72 38,502 +0.04(+0.26%)
Jul 19, 2016 15.49 15.96 15.49 15.68 75,406 +0.08(+0.51%)
Jul 18, 2016 15.48 15.71 15.39 15.60 90,629 +0.04(+0.26%)
Jul 15, 2016 15.51 15.62 15.36 15.56 85,560 +0.16(+1.04%)
Jul 14, 2016 15.38 15.46 15.24 15.40 49,710 +0.25(+1.65%)
Jul 13, 2016 15.18 15.33 15.02 15.15 132,169 +0.00(+0.00%)
Jul 12, 2016 14.86 15.26 14.72 15.15 75,423 +0.50(+3.41%)
Jul 11, 2016 14.59 14.76 14.48 14.65 82,546 +0.17(+1.17%)
Jul 08, 2016 14.16 14.49 13.52 14.48 120,607 +0.46(+3.28%)
Jul 07, 2016 14.13 14.38 13.88 14.02 52,022 -0.09(-0.64%)
Jul 06, 2016 13.93 14.14 13.74 14.11 117,562 -0.03(-0.21%)
Jul 05, 2016 14.87 14.95 14.14 14.14 155,990 -0.97(-6.42%)
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.