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, 2018 22.09 22.26 21.43 21.43 484,455 -0.60(-2.72%)
Feb 27, 2018 22.10 22.62 22.01 22.03 1,491,085 -0.06(-0.27%)
Feb 26, 2018 22.01 22.25 21.90 22.09 684,791 +0.16(+0.73%)
Feb 23, 2018 21.95 22.15 21.72 21.93 625,645 +0.00(+0.00%)
Feb 22, 2018 21.94 21.93 944,841 +1.05(+5.03%)
Feb 21, 2018 20.55 21.25 20.30 20.88 855,102 +0.43(+2.10%)
Feb 20, 2018 19.35 20.63 19.35 20.45 970,042 +1.70(+9.07%)
Feb 16, 2018 18.75 18.75 18.75 0 +0.11(+0.59%)
Feb 15, 2018 18.32 18.66 18.17 18.64 282,855 +0.46(+2.53%)
Feb 14, 2018 17.50 18.19 17.50 18.18 377,568 +0.57(+3.24%)
Feb 13, 2018 17.53 17.68 17.51 17.61 287,568 -0.04(-0.23%)
Feb 12, 2018 17.63 17.77 17.40 17.65 326,967 +0.06(+0.34%)
Feb 09, 2018 17.92 17.92 17.20 17.59 555,038 -0.11(-0.62%)
Feb 08, 2018 17.83 17.96 17.68 17.70 479,391 -0.13(-0.73%)
Feb 07, 2018 17.92 17.98 17.92 17.83 377,693 -0.14(-0.78%)
Feb 06, 2018 17.74 18.05 17.51 17.97 396,082 -0.34(-1.86%)
Feb 05, 2018 18.53 18.69 18.09 18.31 316,484 -0.41(-2.19%)
Feb 02, 2018 19.05 19.07 18.69 18.72 374,887 -0.41(-2.14%)
Feb 01, 2018 18.89 19.17 18.80 19.13 256,093 +0.16(+0.84%)
Jan 31, 2018 19.13 19.20 18.93 18.97 344,174 -0.06(-0.32%)
Jan 30, 2018 18.87 19.12 18.77 19.03 212,385 +0.06(+0.32%)
Jan 29, 2018 19.02 19.12 18.91 18.97 271,346 -0.11(-0.58%)
Jan 26, 2018 19.25 19.43 18.97 19.08 320,714 -0.07(-0.37%)
Jan 25, 2018 19.07 19.25 18.82 19.15 255,277 +0.23(+1.22%)
Jan 24, 2018 19.22 19.25 18.89 18.92 316,463 -0.23(-1.20%)
Jan 23, 2018 19.35 19.38 19.10 19.15 263,351 -0.29(-1.49%)
Jan 22, 2018 19.44 19.49 19.17 19.44 308,590 -0.05(-0.26%)
Jan 19, 2018 19.09 19.49 19.09 19.49 389,350 +0.40(+2.10%)
Jan 18, 2018 19.16 19.25 19.00 19.09 232,481 +0.00(+0.00%)
Jan 17, 2018 18.87 19.16 18.74 19.09 492,375 +0.28(+1.49%)
Jan 16, 2018 19.11 19.22 18.74 18.81 336,191 -0.20(-1.05%)
Jan 12, 2018 19.01 19.01 19.01 0 +0.35(+1.88%)
Jan 11, 2018 18.26 18.69 18.25 18.66 1,686,589 +0.39(+2.13%)
Jan 10, 2018 18.20 18.27 244,551 -0.29(-1.56%)
Jan 09, 2018 18.69 18.77 18.54 18.56 211,202 -0.06(-0.32%)
Jan 08, 2018 18.68 18.79 18.49 18.62 263,788 -0.07(-0.37%)
Jan 05, 2018 18.82 18.84 18.50 18.69 252,311 -0.09(-0.48%)
Jan 04, 2018 18.69 18.91 18.61 18.78 363,578 +0.13(+0.70%)
Jan 03, 2018 18.90 18.92 18.60 18.65 368,189 -0.27(-1.43%)
Jan 02, 2018 19.22 19.29 18.86 18.92 400,827 -0.22(-1.15%)
Dec 29, 2017 19.14 19.14 19.14 0 -0.07(-0.36%)
Dec 28, 2017 19.27 19.31 19.01 19.21 417,262 +0.01(+0.05%)
Dec 27, 2017 18.88 19.27 18.85 19.20 722,619 +0.27(+1.43%)
Dec 26, 2017 18.77 19.00 18.77 18.93 216,204 +0.10(+0.53%)
Dec 22, 2017 18.79 18.88 18.60 18.83 288,527 +0.02(+0.11%)
Dec 21, 2017 18.86 18.97 18.79 18.81 550,820 +0.04(+0.21%)
Dec 20, 2017 18.67 18.85 18.56 18.77 604,713 +0.24(+1.30%)
Dec 19, 2017 18.69 18.87 18.50 18.53 402,514 -0.19(-1.01%)
Dec 18, 2017 18.28 18.81 18.28 18.72 463,906 +0.61(+3.37%)
Dec 15, 2017 18.06 18.18 17.99 18.11 688,454 +0.20(+1.12%)
Dec 14, 2017 18.20 18.22 17.90 17.91 684,980 -0.29(-1.59%)
Dec 13, 2017 18.05 18.43 18.05 18.20 660,729 +0.20(+1.11%)
Dec 12, 2017 17.88 18.07 17.88 18.00 703,547 +0.06(+0.33%)
Dec 11, 2017 17.93 18.09 17.89 17.94 508,399 +0.01(+0.06%)
Dec 08, 2017 18.11 18.11 17.90 17.93 460,944 +0.00(+0.00%)
Dec 07, 2017 17.93 18.09 17.88 440,028 +0.00(+0.00%)
Dec 06, 2017 18.05 18.19 17.84 17.99 688,362 -0.12(-0.66%)
Dec 05, 2017 18.12 18.30 18.05 18.11 816,189 -0.03(-0.17%)
Dec 04, 2017 17.85 18.25 17.85 18.14 615,567 +0.50(+2.83%)
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.