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 (%)
Nov 30, 2015 15.02 15.11 14.72 14.72 183,210 -0.25(-1.67%)
Nov 27, 2015 14.93 15.08 14.81 14.97 61,123 +0.02(+0.13%)
Nov 25, 2015 15.00 14.95 14.95 14.95 88,700 +0.09(+0.61%)
Nov 24, 2015 14.85 14.96 14.54 14.86 87,505 -0.03(-0.20%)
Nov 23, 2015 15.05 15.11 14.74 14.89 161,808 -0.14(-0.93%)
Nov 20, 2015 14.93 15.12 14.64 15.03 178,417 +0.20(+1.35%)
Nov 19, 2015 14.83 15.16 14.61 14.83 68,716 -0.06(-0.40%)
Nov 18, 2015 14.71 15.06 14.69 14.89 134,681 +0.24(+1.64%)
Nov 17, 2015 14.61 14.70 14.00 14.65 190,165 +0.01(+0.07%)
Nov 16, 2015 14.49 14.67 14.21 14.64 67,843 +0.20(+1.39%)
Nov 13, 2015 14.64 14.89 14.33 14.44 92,036 -0.21(-1.43%)
Nov 12, 2015 14.88 15.10 14.51 14.65 155,945 -0.40(-2.66%)
Nov 11, 2015 15.98 15.98 14.90 15.05 183,348 -0.88(-5.52%)
Nov 10, 2015 16.52 16.52 15.59 15.93 311,557 -0.68(-4.09%)
Nov 09, 2015 16.14 16.81 15.88 16.61 258,616 +0.24(+1.47%)
Nov 06, 2015 17.23 17.23 16.07 16.37 229,683 -1.07(-6.14%)
Nov 05, 2015 17.74 17.87 17.16 17.44 139,820 -0.31(-1.75%)
Nov 04, 2015 17.70 18.27 17.32 17.75 112,445 +0.09(+0.51%)
Nov 03, 2015 17.36 17.87 17.17 17.66 82,635 +0.28(+1.61%)
Nov 02, 2015 17.14 17.60 16.69 17.38 129,408 +0.31(+1.82%)
Oct 30, 2015 17.06 17.34 16.64 17.07 164,359 +0.05(+0.29%)
Oct 29, 2015 17.18 17.67 16.46 17.02 212,365 -0.27(-1.56%)
Oct 28, 2015 17.19 17.69 16.69 17.29 180,070 +0.14(+0.82%)
Oct 27, 2015 17.68 17.71 16.82 17.15 286,106 -0.67(-3.76%)
Oct 26, 2015 18.74 18.88 17.46 17.82 246,884 -0.95(-5.06%)
Oct 23, 2015 16.69 19.07 16.66 18.77 359,648 +2.21(+13.35%)
Oct 22, 2015 16.36 16.83 16.24 16.56 224,953 +0.23(+1.41%)
Oct 21, 2015 16.74 16.90 16.07 16.33 118,260 -0.29(-1.74%)
Oct 20, 2015 16.52 16.96 16.39 16.62 75,516 +0.10(+0.61%)
Oct 19, 2015 16.71 16.73 16.37 16.52 55,614 -0.29(-1.73%)
Oct 16, 2015 17.67 17.67 16.73 16.81 76,644 -0.85(-4.81%)
Oct 15, 2015 17.58 17.78 17.14 17.66 111,518 +0.21(+1.20%)
Oct 14, 2015 17.59 17.65 17.36 17.45 88,365 -0.20(-1.13%)
Oct 13, 2015 17.98 18.19 17.60 17.65 98,271 -0.35(-1.94%)
Oct 12, 2015 18.32 18.32 17.85 18.00 115,708 -0.33(-1.80%)
Oct 09, 2015 18.39 18.42 18.17 18.33 105,517 -0.03(-0.16%)
Oct 08, 2015 17.68 18.37 17.55 18.36 187,959 +0.68(+3.85%)
Oct 07, 2015 17.49 17.77 16.83 17.68 308,755 +1.01(+6.06%)
Oct 06, 2015 17.02 17.13 16.41 16.67 261,203 -0.28(-1.65%)
Oct 05, 2015 17.37 17.37 16.80 16.95 243,971 -0.12(-0.70%)
Oct 02, 2015 16.85 17.10 16.73 17.07 200,120 +0.07(+0.41%)
Oct 01, 2015 17.53 17.67 16.62 17.00 545,705 -0.55(-3.13%)
Sep 30, 2015 17.89 18.11 17.29 17.55 3,403,351 -0.15(-0.85%)
Sep 29, 2015 18.80 18.99 17.47 17.70 444,111 -1.04(-5.55%)
Sep 28, 2015 19.29 19.34 18.51 18.74 434,388 -0.70(-3.60%)
Sep 25, 2015 19.75 19.82 19.24 19.44 170,591 -0.31(-1.57%)
Sep 24, 2015 19.95 20.11 19.51 19.75 235,084 -0.32(-1.59%)
Sep 23, 2015 19.98 20.27 19.54 20.07 168,824 +0.25(+1.26%)
Sep 22, 2015 18.74 20.01 18.74 19.82 265,571 +0.44(+2.27%)
Sep 21, 2015 19.28 19.78 19.28 19.38 231,334 +0.27(+1.41%)
Sep 18, 2015 20.27 21.00 19.11 19.11 1,230,497 -1.37(-6.69%)
Sep 17, 2015 21.08 21.46 20.39 20.48 414,601 -0.55(-2.62%)
Sep 16, 2015 20.96 21.46 20.77 21.03 241,508 -0.09(-0.43%)
Sep 15, 2015 20.23 21.35 20.10 21.12 304,402 +0.87(+4.30%)
Sep 14, 2015 20.35 20.57 20.03 20.25 123,673 -0.30(-1.46%)
Sep 11, 2015 19.90 20.57 19.80 20.55 338,741 +0.53(+2.65%)
Sep 10, 2015 19.98 20.22 19.68 20.02 219,318 +0.09(+0.45%)
Sep 09, 2015 19.94 20.30 19.76 19.93 108,351 -0.06(-0.30%)
Sep 08, 2015 19.66 20.17 19.55 19.99 256,125 +0.29(+1.47%)
Sep 04, 2015 19.69 19.70 19.70 19.70 136,700 -0.25(-1.25%)
Sep 03, 2015 19.93 20.08 19.69 19.95 158,367 +0.11(+0.55%)
Sep 02, 2015 19.59 19.88 19.41 19.84 164,305 +0.14(+0.71%)
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.