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 31, 2018 11.87 11.99 11.63 11.89 633,100 +0.05(+0.42%)
Dec 28, 2018 12.01 12.10 11.64 11.84 511,900 -0.16(-1.33%)
Dec 27, 2018 11.71 12.06 11.53 12.00 941,703 +0.07(+0.59%)
Dec 26, 2018 11.64 11.97 11.35 11.93 1,404,079 +0.38(+3.29%)
Dec 24, 2018 12.04 12.05 11.53 11.55 527,500 -0.53(-4.39%)
Dec 21, 2018 12.38 12.43 11.92 12.08 1,012,800 -0.29(-2.34%)
Dec 20, 2018 12.33 12.61 12.23 12.37 745,801 +0.00(+0.00%)
Dec 19, 2018 13.08 13.26 12.29 12.37 407,827 -0.70(-5.36%)
Dec 18, 2018 12.86 13.29 12.83 13.07 371,440 +0.35(+2.75%)
Dec 17, 2018 12.77 13.10 12.65 12.72 754,940 +0.05(+0.39%)
Dec 14, 2018 12.65 13.18 12.65 12.67 727,900 -0.10(-0.78%)
Dec 13, 2018 13.03 13.24 12.76 12.77 508,510 -0.25(-1.92%)
Dec 12, 2018 12.70 13.28 12.60 13.02 747,182 +0.63(+5.08%)
Dec 11, 2018 12.48 12.85 12.28 12.39 340,609 +0.21(+1.72%)
Dec 10, 2018 12.44 12.50 12.06 12.18 391,469 -0.27(-2.17%)
Dec 07, 2018 13.02 13.38 12.44 12.45 249,800 -0.49(-3.79%)
Dec 06, 2018 13.18 13.34 12.61 12.94 399,178 -0.59(-4.36%)
Dec 04, 2018 14.44 14.46 13.39 13.53 473,800 -1.03(-7.07%)
Dec 03, 2018 14.62 14.75 14.25 14.56 283,475 +0.31(+2.18%)
Nov 30, 2018 13.91 14.32 13.77 14.25 432,200 +0.32(+2.30%)
Nov 29, 2018 14.13 14.36 13.82 13.93 285,893 -0.26(-1.83%)
Nov 28, 2018 13.87 14.20 13.69 14.19 294,189 +0.41(+2.98%)
Nov 27, 2018 14.07 14.12 13.66 13.78 238,257 -0.33(-2.34%)
Nov 26, 2018 14.07 14.15 13.79 14.11 244,828 +0.16(+1.15%)
Nov 23, 2018 14.01 14.12 13.90 13.95 136,000 -0.24(-1.69%)
Nov 21, 2018 14.19 14.19 14.19 0 +0.12(+0.85%)
Nov 20, 2018 14.43 14.51 14.01 14.07 353,311 -0.55(-3.76%)
Nov 19, 2018 14.81 15.00 14.40 14.62 361,868 -0.25(-1.68%)
Nov 16, 2018 14.59 14.95 14.32 14.87 581,900 +0.16(+1.09%)
Nov 15, 2018 14.47 14.95 14.47 14.71 450,292 +0.27(+1.87%)
Nov 14, 2018 14.06 14.65 14.03 14.44 534,933 +0.42(+3.00%)
Nov 13, 2018 13.98 14.36 13.91 14.02 386,798 +0.11(+0.79%)
Nov 12, 2018 14.01 14.13 13.76 13.91 467,889 -0.11(-0.78%)
Nov 09, 2018 14.77 14.77 13.92 14.02 380,400 -0.79(-5.33%)
Nov 08, 2018 15.00 15.10 14.75 14.81 374,787 -0.19(-1.27%)
Nov 07, 2018 14.70 15.01 14.34 15.00 455,119 +0.32(+2.18%)
Nov 06, 2018 14.57 14.88 14.55 14.68 379,216 +0.05(+0.34%)
Nov 05, 2018 14.63 14.89 14.35 14.63 585,335 +0.05(+0.34%)
Nov 02, 2018 14.62 14.97 14.35 14.58 857,900 +0.05(+0.34%)
Nov 01, 2018 14.10 14.75 13.99 14.53 798,166 +0.53(+3.79%)
Oct 31, 2018 14.30 14.47 13.98 14.00 621,824 -0.13(-0.92%)
Oct 30, 2018 14.13 14.61 13.94 14.13 880,622 +0.08(+0.57%)
Oct 29, 2018 14.91 15.00 13.93 14.05 938,086 -0.62(-4.23%)
Oct 26, 2018 14.60 14.86 13.94 14.67 1,325,200 -0.33(-2.20%)
Oct 25, 2018 15.75 15.75 14.87 15.00 1,539,569 -0.52(-3.35%)
Oct 24, 2018 16.70 16.76 15.47 15.52 869,071 -1.14(-6.84%)
Oct 23, 2018 17.07 17.19 16.58 16.66 527,191 -0.74(-4.25%)
Oct 22, 2018 17.64 17.88 17.34 17.40 305,915 -0.24(-1.36%)
Oct 19, 2018 17.72 17.86 17.49 17.64 304,000 -0.08(-0.45%)
Oct 18, 2018 17.99 18.13 17.55 17.72 322,200 -0.54(-2.96%)
Oct 17, 2018 18.64 18.64 18.19 18.26 318,439 -0.39(-2.09%)
Oct 16, 2018 18.27 18.65 17.96 18.65 210,586 +0.48(+2.64%)
Oct 15, 2018 17.95 18.31 17.87 18.17 261,151 +0.19(+1.06%)
Oct 12, 2018 18.42 18.42 17.50 17.98 535,900 -0.11(-0.61%)
Oct 11, 2018 18.77 19.07 18.09 18.09 274,395 -0.84(-4.44%)
Oct 10, 2018 19.62 19.62 18.89 18.93 610,939 -0.76(-3.86%)
Oct 09, 2018 19.68 20.02 19.30 19.69 451,955 -0.05(-0.25%)
Oct 08, 2018 19.63 19.84 19.42 19.74 333,448 +0.11(+0.56%)
Oct 05, 2018 20.18 20.24 19.35 19.63 354,700 -0.55(-2.73%)
Oct 04, 2018 20.53 20.66 20.14 20.18 519,277 -0.44(-2.13%)
Oct 03, 2018 20.28 20.62 20.12 20.62 262,262 +0.45(+2.23%)
Oct 02, 2018 20.26 20.33 20.03 20.17 151,062 -0.12(-0.59%)
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.