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 (%)
Dec 29, 2017 19.14 19.14 19.14 0 -0.07(-0.36%)
Dec 28, 2017 19.27 19.31 19.01 19.21 417,262 +0.01(+0.05%)
Dec 27, 2017 18.88 19.27 18.85 19.20 722,619 +0.27(+1.43%)
Dec 26, 2017 18.77 19.00 18.77 18.93 216,204 +0.10(+0.53%)
Dec 22, 2017 18.79 18.88 18.60 18.83 288,527 +0.02(+0.11%)
Dec 21, 2017 18.86 18.97 18.79 18.81 550,820 +0.04(+0.21%)
Dec 20, 2017 18.67 18.85 18.56 18.77 604,713 +0.24(+1.30%)
Dec 19, 2017 18.69 18.87 18.50 18.53 402,514 -0.19(-1.01%)
Dec 18, 2017 18.28 18.81 18.28 18.72 463,906 +0.61(+3.37%)
Dec 15, 2017 18.06 18.18 17.99 18.11 688,454 +0.20(+1.12%)
Dec 14, 2017 18.20 18.22 17.90 17.91 684,980 -0.29(-1.59%)
Dec 13, 2017 18.05 18.43 18.05 18.20 660,729 +0.20(+1.11%)
Dec 12, 2017 17.88 18.07 17.88 18.00 703,547 +0.06(+0.33%)
Dec 11, 2017 17.93 18.09 17.89 17.94 508,399 +0.01(+0.06%)
Dec 08, 2017 18.11 18.11 17.90 17.93 460,944 +0.00(+0.00%)
Dec 07, 2017 17.93 18.09 17.88 440,028 +0.00(+0.00%)
Dec 06, 2017 18.05 18.19 17.84 17.99 688,362 -0.12(-0.66%)
Dec 05, 2017 18.12 18.30 18.05 18.11 816,189 -0.03(-0.17%)
Dec 04, 2017 17.85 18.25 17.85 18.14 615,567 +0.50(+2.83%)
Dec 01, 2017 17.67 17.75 17.32 17.64 354,540 +0.01(+0.06%)
Nov 30, 2017 17.57 17.67 17.49 17.63 501,670 +0.14(+0.80%)
Nov 29, 2017 17.54 17.70 17.33 17.49 368,589 -0.04(-0.23%)
Nov 28, 2017 17.37 17.62 17.12 17.53 702,488 +0.24(+1.39%)
Nov 27, 2017 16.97 17.36 16.97 17.29 460,189 +0.36(+2.13%)
Nov 24, 2017 17.02 17.06 16.92 16.93 276,076 +0.01(+0.06%)
Nov 22, 2017 16.97 17.23 16.88 16.92 457,938 -0.01(-0.06%)
Nov 21, 2017 16.87 17.08 16.80 16.93 887,398 +0.18(+1.07%)
Nov 20, 2017 16.73 16.88 16.56 16.75 745,784 +0.03(+0.18%)
Nov 17, 2017 16.37 16.83 15.90 16.72 4,295,615 -0.08(-0.48%)
Nov 16, 2017 16.55 16.87 16.55 16.80 299,015 +0.30(+1.82%)
Nov 15, 2017 16.45 16.62 16.25 16.50 570,704 +0.02(+0.12%)
Nov 14, 2017 16.64 16.83 16.41 16.48 273,698 -0.28(-1.67%)
Nov 13, 2017 16.73 16.86 16.61 16.76 293,819 -0.10(-0.59%)
Nov 10, 2017 16.89 17.00 16.77 16.86 305,293 -0.10(-0.59%)
Nov 09, 2017 16.98 17.03 16.82 16.96 348,539 -0.17(-0.99%)
Nov 08, 2017 17.44 17.50 17.09 17.13 631,476 -0.40(-2.28%)
Nov 07, 2017 17.61 17.61 17.36 17.53 216,322 -0.12(-0.68%)
Nov 06, 2017 17.78 17.78 17.54 17.65 248,579 -0.09(-0.51%)
Nov 03, 2017 17.77 17.95 17.57 17.74 610,002 -0.07(-0.39%)
Nov 02, 2017 17.54 17.95 17.54 17.81 411,938 +0.27(+1.54%)
Nov 01, 2017 18.00 18.04 17.53 17.54 406,680 -0.41(-2.28%)
Oct 31, 2017 17.81 17.97 17.54 17.95 1,245,639 +0.15(+0.84%)
Oct 30, 2017 17.50 17.81 17.26 17.80 558,931 +0.30(+1.71%)
Oct 27, 2017 17.16 17.58 17.08 17.50 738,449 +0.41(+2.40%)
Oct 26, 2017 18.58 18.70 16.93 17.09 989,833 -1.36(-7.37%)
Oct 25, 2017 18.57 18.62 18.42 18.45 692,228 -0.18(-0.97%)
Oct 24, 2017 18.62 18.78 18.56 18.63 424,176 +0.08(+0.43%)
Oct 23, 2017 18.55 18.64 18.47 18.55 477,955 +0.05(+0.27%)
Oct 20, 2017 18.64 18.71 18.48 18.50 448,956 -0.10(-0.54%)
Oct 19, 2017 18.60 18.69 18.31 18.60 1,554,573 -0.08(-0.43%)
Oct 18, 2017 18.62 18.72 18.53 18.68 774,799 +0.13(+0.70%)
Oct 17, 2017 18.72 18.83 18.51 18.55 628,321 -0.25(-1.33%)
Oct 16, 2017 18.60 18.88 18.53 18.80 626,720 +0.27(+1.46%)
Oct 13, 2017 18.42 18.60 18.36 18.53 770,903 +0.14(+0.76%)
Oct 12, 2017 18.50 18.69 18.37 18.39 597,423 -0.11(-0.59%)
Oct 11, 2017 18.01 18.50 17.97 18.50 567,143 +0.51(+2.83%)
Oct 10, 2017 17.98 18.02 17.78 17.99 1,367,235 +0.12(+0.67%)
Oct 09, 2017 17.58 17.90 17.55 17.87 637,665 +0.31(+1.77%)
Oct 06, 2017 17.43 17.61 17.35 17.56 445,336 +0.04(+0.23%)
Oct 05, 2017 17.25 17.60 17.16 17.52 909,452 +0.30(+1.74%)
Oct 04, 2017 17.17 17.28 17.12 17.22 1,128,978 -0.02(-0.12%)
Oct 03, 2017 16.99 17.27 16.95 17.24 938,796 +0.25(+1.47%)
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.