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 (%)
Feb 28, 2017 18.16 18.51 18.05 18.16 291,170 -0.23(-1.25%)
Feb 27, 2017 18.45 18.61 18.36 18.39 638,628 -0.09(-0.49%)
Feb 24, 2017 18.25 18.59 18.22 18.48 383,120 +0.10(+0.54%)
Feb 23, 2017 19.07 19.25 18.25 18.38 528,591 +0.52(+2.91%)
Feb 22, 2017 17.81 18.05 17.42 17.86 259,844 -0.05(-0.28%)
Feb 21, 2017 17.96 18.12 17.83 17.91 189,695 -0.03(-0.17%)
Feb 17, 2017 17.94 17.94 17.94 0 -0.06(-0.33%)
Feb 16, 2017 18.03 18.16 17.63 18.00 252,051 -0.01(-0.06%)
Feb 15, 2017 17.86 18.05 17.69 18.01 130,370 +0.10(+0.56%)
Feb 14, 2017 17.90 17.92 17.57 17.91 185,896 -0.08(-0.44%)
Feb 13, 2017 17.79 18.01 17.74 17.99 320,494 +0.24(+1.35%)
Feb 10, 2017 17.60 17.95 17.59 17.75 801,029 +0.13(+0.74%)
Feb 09, 2017 17.35 17.69 17.35 17.62 210,370 +0.11(+0.63%)
Feb 08, 2017 17.58 17.72 17.10 17.51 314,486 -0.23(-1.30%)
Feb 07, 2017 17.67 17.85 17.40 17.74 396,933 +0.18(+1.03%)
Feb 06, 2017 17.39 17.75 17.35 17.56 408,096 +0.36(+2.09%)
Feb 03, 2017 17.07 17.24 16.91 17.20 421,283 +0.39(+2.32%)
Feb 02, 2017 16.36 16.99 16.36 16.81 691,032 +0.39(+2.38%)
Feb 01, 2017 16.20 16.67 16.18 16.42 4,465,716 -0.12(-0.73%)
Jan 31, 2017 17.25 17.27 15.93 16.54 651,074 -0.91(-5.21%)
Jan 30, 2017 17.62 17.74 17.21 17.45 129,160 -1.09(-5.88%)
Jan 27, 2017 18.51 18.71 18.43 18.54 34,958 +0.00(+0.00%)
Jan 26, 2017 19.02 19.02 18.50 18.54 46,249 -0.32(-1.70%)
Jan 25, 2017 18.75 18.90 18.60 18.86 71,813 +0.20(+1.07%)
Jan 24, 2017 18.63 18.82 18.50 18.66 63,324 +0.14(+0.76%)
Jan 23, 2017 18.50 18.64 18.33 18.52 77,481 +0.00(+0.00%)
Jan 20, 2017 18.62 18.70 18.44 18.52 97,384 -0.06(-0.32%)
Jan 19, 2017 18.60 18.74 18.50 18.58 54,863 -0.01(-0.05%)
Jan 18, 2017 18.66 18.77 18.50 18.59 42,557 +0.06(+0.32%)
Jan 17, 2017 18.99 18.99 18.35 18.53 150,318 -0.57(-2.98%)
Jan 13, 2017 19.10 19.10 19.10 0 +0.29(+1.54%)
Jan 12, 2017 19.19 19.19 18.52 18.81 54,825 -0.39(-2.03%)
Jan 11, 2017 18.99 19.25 18.86 19.20 58,968 +0.25(+1.32%)
Jan 10, 2017 18.72 19.10 18.68 18.95 80,529 +0.33(+1.77%)
Jan 09, 2017 18.53 18.85 18.50 18.62 101,712 +0.03(+0.16%)
Jan 06, 2017 18.69 18.99 18.49 18.59 181,176 +0.02(+0.11%)
Jan 05, 2017 18.84 19.00 18.50 18.57 83,885 -0.31(-1.64%)
Jan 04, 2017 18.82 19.04 18.61 18.88 105,278 +0.14(+0.75%)
Jan 03, 2017 18.75 19.17 18.50 18.74 118,862 +0.11(+0.59%)
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%)
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.