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 29, 2017 16.90 16.98 16.85 16.86 412,978 -0.09(-0.53%)
Sep 28, 2017 16.75 16.95 16.64 16.95 414,375 +0.17(+1.01%)
Sep 27, 2017 16.70 16.92 16.54 16.78 517,993 +0.14(+0.84%)
Sep 26, 2017 16.45 16.75 16.40 16.64 617,388 +0.26(+1.59%)
Sep 25, 2017 16.36 16.47 16.25 16.38 272,067 +0.04(+0.24%)
Sep 22, 2017 16.25 16.39 16.21 16.34 521,824 +0.04(+0.25%)
Sep 21, 2017 16.40 16.45 16.26 16.30 207,603 -0.11(-0.67%)
Sep 20, 2017 16.46 16.53 16.33 16.41 602,058 -0.03(-0.18%)
Sep 19, 2017 16.56 16.75 16.41 16.44 716,914 -0.11(-0.66%)
Sep 18, 2017 16.35 16.58 16.35 16.55 895,320 +0.20(+1.22%)
Sep 15, 2017 16.38 16.46 16.19 16.35 1,860,426 +0.09(+0.55%)
Sep 14, 2017 16.15 16.31 16.05 16.26 388,323 +0.06(+0.37%)
Sep 13, 2017 16.00 16.35 16.00 16.20 532,758 +0.14(+0.87%)
Sep 12, 2017 15.97 16.15 15.93 16.06 527,093 +0.16(+1.01%)
Sep 11, 2017 15.76 15.92 15.71 15.90 429,612 +0.19(+1.21%)
Sep 08, 2017 15.55 15.83 15.50 15.71 329,981 +0.15(+0.96%)
Sep 07, 2017 15.71 15.76 15.42 15.56 316,787 -0.10(-0.64%)
Sep 06, 2017 15.76 15.83 15.48 15.66 382,434 +0.00(+0.00%)
Sep 05, 2017 16.26 16.39 15.64 15.66 460,422 -0.61(-3.75%)
Sep 01, 2017 16.04 16.32 15.91 16.27 468,994 +0.32(+2.01%)
Aug 31, 2017 15.77 16.15 15.72 15.95 843,646 +0.26(+1.66%)
Aug 30, 2017 15.63 15.77 15.51 15.69 289,674 +0.04(+0.26%)
Aug 29, 2017 15.58 15.75 15.57 15.65 249,556 -0.06(-0.38%)
Aug 28, 2017 16.02 16.02 15.50 15.71 277,598 -0.21(-1.32%)
Aug 25, 2017 15.70 16.01 15.45 15.92 375,052 +0.28(+1.79%)
Aug 24, 2017 15.85 16.10 15.62 15.64 663,863 +0.42(+2.76%)
Aug 23, 2017 15.39 15.48 15.22 15.22 422,991 -0.29(-1.87%)
Aug 22, 2017 15.50 15.62 15.39 15.51 224,023 +0.10(+0.65%)
Aug 21, 2017 15.34 15.46 15.25 15.41 621,592 +0.02(+0.13%)
Aug 18, 2017 15.09 15.46 15.09 15.39 443,353 +0.13(+0.85%)
Aug 17, 2017 15.45 15.63 15.23 15.26 642,412 -0.29(-1.86%)
Aug 16, 2017 15.62 15.73 15.51 15.55 466,411 -0.06(-0.38%)
Aug 15, 2017 15.83 16.16 15.45 15.61 363,692 -0.23(-1.45%)
Aug 14, 2017 16.02 16.36 15.80 15.84 847,001 -0.02(-0.13%)
Aug 11, 2017 15.88 16.16 15.46 15.86 1,020,856 +0.05(+0.32%)
Aug 10, 2017 16.58 16.69 15.74 15.81 3,183,871 -1.45(-8.40%)
Aug 09, 2017 17.48 17.65 17.17 17.26 204,612 -0.29(-1.65%)
Aug 08, 2017 17.64 17.82 17.54 17.55 149,616 -0.10(-0.57%)
Aug 07, 2017 17.83 18.05 17.59 17.65 153,802 -0.19(-1.07%)
Aug 04, 2017 17.68 17.94 17.66 17.84 185,664 +0.24(+1.36%)
Aug 03, 2017 17.64 17.82 17.49 17.60 239,878 -0.10(-0.56%)
Aug 02, 2017 17.75 17.93 17.54 17.70 179,874 -0.15(-0.84%)
Aug 01, 2017 18.09 18.16 17.73 17.85 209,030 -0.13(-0.72%)
Jul 31, 2017 17.88 18.15 17.87 17.98 335,223 +0.13(+0.73%)
Jul 28, 2017 18.46 18.51 17.74 17.85 458,727 -0.55(-2.99%)
Jul 27, 2017 19.57 19.57 18.13 18.40 941,921 -0.72(-3.77%)
Jul 26, 2017 19.17 19.21 18.83 19.12 380,675 +0.00(+0.00%)
Jul 25, 2017 18.97 19.21 18.88 19.12 285,260 +0.32(+1.70%)
Jul 24, 2017 18.80 18.83 18.60 18.80 266,232 +0.01(+0.05%)
Jul 21, 2017 18.97 18.97 18.59 18.79 461,111 -0.05(-0.27%)
Jul 20, 2017 18.99 18.99 18.74 18.84 204,275 -0.12(-0.63%)
Jul 19, 2017 18.75 19.22 18.65 18.96 406,039 +0.27(+1.44%)
Jul 18, 2017 18.74 18.79 18.57 18.69 240,660 -0.07(-0.37%)
Jul 17, 2017 18.78 18.87 18.63 18.76 175,264 -0.01(-0.05%)
Jul 14, 2017 18.72 19.02 18.70 18.77 296,304 +0.07(+0.37%)
Jul 13, 2017 18.96 18.96 18.55 18.70 152,716 -0.26(-1.37%)
Jul 12, 2017 18.91 19.17 18.85 18.96 160,259 +0.19(+1.01%)
Jul 11, 2017 18.88 19.07 18.66 18.77 401,233 -0.13(-0.69%)
Jul 10, 2017 18.36 19.19 18.20 18.90 1,221,136 +0.54(+2.94%)
Jul 07, 2017 17.92 18.40 17.89 18.36 647,941 +0.48(+2.68%)
Jul 06, 2017 17.58 18.04 17.51 17.88 453,956 +0.24(+1.36%)
Jul 05, 2017 17.76 17.87 17.48 17.64 261,642 -0.03(-0.17%)
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.