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 (%)
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%)
Oct 01, 2018 20.44 20.54 20.07 20.29 216,864 +0.04(+0.20%)
Sep 28, 2018 20.67 20.91 20.23 20.25 327,200 -0.46(-2.22%)
Sep 27, 2018 20.75 20.85 20.57 20.71 229,230 -0.02(-0.10%)
Sep 26, 2018 20.92 20.92 20.62 20.73 309,880 -0.16(-0.77%)
Sep 25, 2018 21.19 21.23 20.85 20.89 221,461 -0.23(-1.09%)
Sep 24, 2018 21.21 21.32 20.78 21.12 290,194 -0.17(-0.80%)
Sep 21, 2018 21.86 22.07 21.28 21.29 1,389,100 -0.65(-2.96%)
Sep 20, 2018 21.76 22.06 21.76 21.94 352,298 +0.27(+1.25%)
Sep 19, 2018 21.77 22.09 21.58 21.67 251,466 -0.10(-0.46%)
Sep 18, 2018 21.50 21.80 21.24 21.77 307,309 +0.29(+1.35%)
Sep 17, 2018 21.44 21.57 21.28 21.48 294,971 +0.04(+0.19%)
Sep 14, 2018 21.34 21.65 21.34 21.44 226,600 +0.06(+0.28%)
Sep 13, 2018 21.44 21.52 21.34 21.38 335,776 -0.01(-0.05%)
Sep 12, 2018 21.41 21.68 21.36 21.39 306,069 -0.04(-0.19%)
Sep 11, 2018 21.56 21.61 21.27 21.43 603,974 -0.19(-0.88%)
Sep 10, 2018 21.72 22.08 21.62 21.62 348,715 +0.06(+0.28%)
Sep 07, 2018 21.32 21.93 21.18 21.56 428,200 +0.19(+0.89%)
Sep 06, 2018 21.39 21.47 21.24 21.37 227,213 -0.08(-0.37%)
Sep 05, 2018 21.19 21.46 21.09 21.45 198,899 +0.24(+1.13%)
Sep 04, 2018 21.15 21.25 21.02 21.21 586,310 +0.01(+0.05%)
Aug 31, 2018 21.20 21.20 21.20 0 +0.28(+1.34%)
Aug 30, 2018 21.22 21.22 20.89 20.92 163,859 -0.36(-1.69%)
Aug 29, 2018 20.88 21.31 20.78 21.28 231,605 +0.38(+1.82%)
Aug 28, 2018 20.93 21.20 20.83 20.90 283,801 -0.01(-0.05%)
Aug 27, 2018 20.75 20.97 20.75 20.91 208,865 +0.16(+0.77%)
Aug 24, 2018 20.41 20.77 20.29 20.75 184,400 +0.37(+1.82%)
Aug 23, 2018 20.39 20.43 20.27 20.38 185,835 -0.08(-0.39%)
Aug 22, 2018 20.33 20.51 20.18 20.46 194,371 +0.08(+0.39%)
Aug 21, 2018 19.96 20.44 19.92 20.38 156,233 +0.51(+2.57%)
Aug 20, 2018 19.86 20.05 19.81 19.87 126,632 +0.11(+0.56%)
Aug 17, 2018 19.64 19.93 19.64 19.76 269,400 +0.10(+0.51%)
Aug 16, 2018 19.66 19.89 19.55 19.66 140,872 +0.09(+0.46%)
Aug 15, 2018 19.57 19.60 19.20 19.57 175,961 -0.14(-0.71%)
Aug 14, 2018 19.77 19.87 19.66 19.71 170,960 +0.02(+0.10%)
Aug 13, 2018 19.65 19.78 19.48 19.69 230,249 +0.03(+0.15%)
Aug 10, 2018 19.94 19.94 19.65 19.66 148,500 -0.46(-2.29%)
Aug 09, 2018 20.36 20.55 20.05 20.12 141,231 -0.31(-1.52%)
Aug 08, 2018 20.15 20.48 20.10 20.43 342,770 +0.30(+1.49%)
Aug 07, 2018 19.99 20.28 19.94 20.13 207,132 +0.23(+1.16%)
Aug 06, 2018 19.82 19.93 19.74 19.90 176,211 +0.09(+0.45%)
Aug 03, 2018 19.82 19.93 19.65 19.81 321,600 +0.06(+0.30%)
Aug 02, 2018 19.85 20.04 19.62 19.75 222,975 -0.26(-1.30%)
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.