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 (%)
Mar 29, 2018 20.14 20.14 20.14 0 +0.25(+1.26%)
Mar 28, 2018 20.35 20.35 19.79 19.89 517,764 -0.40(-1.97%)
Mar 27, 2018 20.78 20.89 20.15 20.29 366,673 -0.41(-1.98%)
Mar 26, 2018 20.38 20.74 20.14 20.70 319,639 +0.67(+3.34%)
Mar 23, 2018 20.33 20.54 20.01 20.03 387,488 -0.31(-1.52%)
Mar 22, 2018 20.92 20.99 20.28 20.34 345,423 -0.70(-3.33%)
Mar 21, 2018 20.91 21.27 20.82 21.04 306,665 +0.10(+0.48%)
Mar 20, 2018 21.05 21.25 20.86 20.94 284,435 -0.01(-0.05%)
Mar 19, 2018 21.33 21.45 20.78 20.95 440,426 -0.49(-2.29%)
Mar 16, 2018 20.96 21.51 20.85 21.44 1,885,547 +0.46(+2.19%)
Mar 15, 2018 21.23 21.34 20.93 20.98 590,866 -0.16(-0.76%)
Mar 14, 2018 21.46 21.58 21.08 21.14 729,281 -0.18(-0.84%)
Mar 13, 2018 21.72 21.88 21.27 21.32 926,846 -0.32(-1.48%)
Mar 12, 2018 21.80 21.97 21.52 21.64 394,246 -0.10(-0.46%)
Mar 09, 2018 21.65 21.99 21.63 21.74 449,933 +0.24(+1.12%)
Mar 08, 2018 21.26 21.53 21.14 21.50 444,262 +0.36(+1.70%)
Mar 07, 2018 21.03 21.14 646,984 -0.15(-0.70%)
Mar 06, 2018 21.31 21.45 20.88 21.29 788,550 +0.03(+0.14%)
Mar 05, 2018 20.95 21.35 20.86 21.26 409,578 +0.25(+1.19%)
Mar 02, 2018 20.82 21.02 20.54 21.01 629,348 +0.09(+0.43%)
Mar 01, 2018 21.40 21.49 20.75 20.92 1,015,150 -0.51(-2.38%)
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%)
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.