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 30, 2016 18.63 18.63 18.63 0 +0.07(+0.38%)
Dec 29, 2016 18.57 18.66 18.37 18.56 76,863 +0.10(+0.54%)
Dec 28, 2016 18.50 18.70 18.35 18.46 154,183 -0.20(-1.07%)
Dec 27, 2016 18.66 18.96 18.55 18.66 31,759 -0.06(-0.32%)
Dec 23, 2016 18.72 18.72 18.72 0 +0.01(+0.05%)
Dec 22, 2016 18.98 19.04 18.62 18.71 48,143 -0.34(-1.78%)
Dec 21, 2016 18.95 19.13 18.78 19.05 143,229 +0.04(+0.21%)
Dec 20, 2016 18.90 19.22 18.69 19.01 81,337 +0.22(+1.17%)
Dec 19, 2016 18.92 19.00 18.50 18.79 100,324 -0.13(-0.69%)
Dec 16, 2016 19.01 19.06 18.66 18.92 831,839 +0.01(+0.05%)
Dec 15, 2016 18.50 19.01 18.27 18.91 129,463 +0.32(+1.72%)
Dec 14, 2016 18.70 19.02 18.50 18.59 92,666 -0.11(-0.59%)
Dec 13, 2016 19.07 19.14 18.50 18.70 148,217 -0.30(-1.58%)
Dec 12, 2016 19.25 19.25 18.45 19.00 258,959 -0.24(-1.25%)
Dec 09, 2016 18.56 19.32 18.55 19.24 648,058 +0.69(+3.72%)
Dec 08, 2016 18.15 18.92 17.98 18.55 525,167 +0.67(+3.75%)
Dec 07, 2016 18.02 18.21 17.80 17.88 233,648 -0.03(-0.17%)
Dec 06, 2016 18.02 18.12 17.82 17.91 159,677 -0.01(-0.06%)
Dec 05, 2016 17.46 18.49 17.28 17.92 822,091 +0.74(+4.31%)
Dec 02, 2016 16.82 17.55 16.47 17.18 308,850 +0.43(+2.57%)
Dec 01, 2016 16.77 16.98 16.55 16.75 71,160 -0.14(-0.83%)
Nov 30, 2016 16.94 16.96 16.73 16.89 42,909 +0.11(+0.66%)
Nov 29, 2016 16.81 16.94 16.71 16.78 65,576 +0.03(+0.18%)
Nov 28, 2016 16.73 16.91 16.56 16.75 95,820 -0.11(-0.65%)
Nov 25, 2016 16.51 16.90 16.46 16.86 21,340 +0.23(+1.38%)
Nov 23, 2016 16.63 16.63 16.63 0 +0.33(+2.02%)
Nov 22, 2016 15.81 16.32 15.69 16.30 85,767 +0.60(+3.82%)
Nov 21, 2016 15.36 15.73 15.36 15.70 93,935 +0.40(+2.61%)
Nov 18, 2016 15.13 15.43 15.00 15.30 73,938 +0.18(+1.19%)
Nov 17, 2016 15.56 15.56 15.00 15.12 58,389 -0.32(-2.07%)
Nov 16, 2016 15.14 15.45 14.98 15.44 79,661 +0.24(+1.58%)
Nov 15, 2016 15.04 15.25 14.98 15.20 42,020 +0.10(+0.66%)
Nov 14, 2016 15.70 15.92 14.89 15.10 100,089 -0.41(-2.64%)
Nov 11, 2016 15.26 15.96 15.04 15.51 115,623 +0.27(+1.77%)
Nov 10, 2016 14.96 15.52 14.68 15.24 101,921 +0.50(+3.39%)
Nov 09, 2016 13.44 14.81 13.44 14.74 61,916 +1.13(+8.30%)
Nov 08, 2016 13.49 13.70 13.20 13.61 49,480 +0.33(+2.48%)
Nov 07, 2016 13.25 13.32 12.90 13.28 43,101 +0.44(+3.43%)
Nov 04, 2016 12.86 13.20 12.43 12.84 76,671 -0.05(-0.39%)
Nov 03, 2016 12.88 13.18 12.46 12.89 85,282 +0.01(+0.08%)
Nov 02, 2016 12.95 13.13 12.69 12.88 76,298 -0.27(-2.05%)
Nov 01, 2016 14.00 14.00 12.99 13.15 209,926 -1.41(-9.68%)
Oct 31, 2016 14.62 14.76 14.53 14.56 50,931 -0.11(-0.75%)
Oct 28, 2016 14.80 14.85 14.63 14.67 49,190 -0.14(-0.95%)
Oct 27, 2016 15.00 15.00 14.74 14.81 35,230 -0.09(-0.60%)
Oct 26, 2016 15.02 15.15 14.88 14.90 30,340 -0.23(-1.52%)
Oct 25, 2016 15.11 15.30 15.05 15.13 43,377 -0.07(-0.46%)
Oct 24, 2016 15.65 15.90 15.17 15.20 103,209 -0.34(-2.19%)
Oct 21, 2016 15.30 15.64 15.30 15.54 106,518 +0.16(+1.04%)
Oct 20, 2016 14.90 15.46 14.90 15.38 32,030 +0.09(+0.59%)
Oct 19, 2016 15.44 15.61 15.22 15.29 75,850 -0.08(-0.52%)
Oct 18, 2016 15.64 15.79 15.37 15.37 35,951 -0.05(-0.32%)
Oct 17, 2016 15.53 15.55 15.40 15.42 55,154 -0.06(-0.39%)
Oct 14, 2016 15.62 15.63 15.43 15.48 43,066 -0.02(-0.13%)
Oct 13, 2016 15.60 15.70 15.42 15.50 52,038 -0.38(-2.39%)
Oct 12, 2016 15.77 16.01 15.51 15.88 43,322 +0.11(+0.70%)
Oct 11, 2016 15.98 15.98 15.55 15.77 70,757 -0.21(-1.31%)
Oct 10, 2016 16.09 16.30 15.93 15.98 168,817 +0.02(+0.13%)
Oct 07, 2016 15.95 16.06 15.69 15.96 111,845 -0.04(-0.25%)
Oct 06, 2016 16.08 16.28 15.89 16.00 84,113 -0.09(-0.56%)
Oct 05, 2016 16.07 16.36 16.00 16.09 64,161 +0.13(+0.81%)
Oct 04, 2016 16.14 16.36 15.87 15.96 59,424 -0.08(-0.50%)
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.