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 (%)
Apr 29, 2016 17.54 17.77 16.91 17.13 144,334 -0.41(-2.34%)
Apr 28, 2016 17.67 17.90 17.54 17.54 52,305 -0.57(-3.15%)
Apr 27, 2016 18.12 18.28 17.97 18.11 58,910 -0.02(-0.11%)
Apr 26, 2016 17.94 18.50 17.83 18.13 348,048 +0.31(+1.74%)
Apr 25, 2016 17.65 18.17 17.47 17.82 180,910 +0.11(+0.62%)
Apr 22, 2016 17.43 17.95 17.37 17.71 147,731 +0.23(+1.32%)
Apr 21, 2016 16.77 17.85 16.64 17.48 220,716 +0.63(+3.74%)
Apr 20, 2016 16.33 16.87 16.18 16.85 254,449 +0.49(+3.00%)
Apr 19, 2016 16.42 16.75 16.33 16.36 152,869 -0.05(-0.30%)
Apr 18, 2016 16.31 16.51 16.17 16.41 116,235 -0.01(-0.06%)
Apr 15, 2016 16.30 16.45 16.09 16.42 216,278 +0.12(+0.74%)
Apr 14, 2016 16.40 16.45 16.26 16.30 232,305 -0.09(-0.55%)
Apr 13, 2016 16.36 16.47 16.23 16.39 199,916 +0.19(+1.17%)
Apr 12, 2016 16.17 16.50 16.14 16.20 140,626 +0.03(+0.19%)
Apr 11, 2016 16.06 16.50 16.06 16.17 146,303 +0.13(+0.81%)
Apr 08, 2016 16.16 16.45 15.85 16.04 110,998 +0.01(+0.06%)
Apr 07, 2016 16.27 16.27 15.94 16.03 114,266 -0.20(-1.23%)
Apr 06, 2016 16.24 16.30 15.87 16.23 116,041 -0.06(-0.37%)
Apr 05, 2016 16.07 16.46 15.81 16.29 245,115 +0.06(+0.37%)
Apr 04, 2016 16.59 16.65 16.04 16.23 134,225 -0.34(-2.05%)
Apr 01, 2016 16.22 17.00 16.06 16.57 381,712 +0.08(+0.49%)
Mar 31, 2016 16.44 16.56 16.23 16.49 77,635 -0.03(-0.18%)
Mar 30, 2016 16.49 16.74 16.26 16.52 226,657 +0.07(+0.43%)
Mar 29, 2016 16.03 16.50 16.00 16.45 54,720 +0.29(+1.79%)
Mar 28, 2016 16.48 16.48 16.09 16.16 66,589 -0.24(-1.46%)
Mar 24, 2016 15.89 16.40 16.40 16.40 53,500 +0.40(+2.50%)
Mar 23, 2016 16.23 16.45 15.76 16.00 150,895 -0.29(-1.78%)
Mar 22, 2016 16.33 16.54 15.92 16.29 184,265 -0.17(-1.03%)
Mar 21, 2016 16.16 16.50 16.04 16.46 173,418 +0.40(+2.49%)
Mar 18, 2016 16.10 16.12 15.95 16.06 174,211 +0.05(+0.31%)
Mar 17, 2016 15.65 16.13 15.59 16.01 105,402 +0.36(+2.30%)
Mar 16, 2016 15.55 15.85 15.18 15.65 121,022 +0.05(+0.32%)
Mar 15, 2016 15.65 15.76 15.25 15.60 285,521 -0.17(-1.08%)
Mar 14, 2016 15.58 15.92 15.25 15.77 121,059 +0.11(+0.70%)
Mar 11, 2016 14.39 15.72 14.39 15.66 1,411,423 +1.40(+9.82%)
Mar 10, 2016 14.66 14.95 14.11 14.26 233,869 -0.44(-2.99%)
Mar 09, 2016 14.80 14.88 14.31 14.70 135,513 +0.02(+0.14%)
Mar 08, 2016 14.79 14.94 14.21 14.68 193,354 -0.15(-1.01%)
Mar 07, 2016 14.70 14.97 14.49 14.83 204,823 +0.14(+0.95%)
Mar 04, 2016 14.55 14.81 13.98 14.69 160,529 +0.22(+1.52%)
Mar 03, 2016 14.79 14.79 14.20 14.47 290,319 -0.24(-1.63%)
Mar 02, 2016 14.00 14.75 13.90 14.71 343,079 +0.92(+6.67%)
Mar 01, 2016 13.82 13.94 13.50 13.79 97,699 +0.11(+0.80%)
Feb 29, 2016 13.54 13.79 13.23 13.68 148,144 +0.20(+1.48%)
Feb 26, 2016 13.63 13.64 13.34 13.48 61,831 +0.00(+0.00%)
Feb 25, 2016 13.40 13.60 13.11 13.48 34,482 +0.21(+1.58%)
Feb 24, 2016 13.08 13.37 12.59 13.27 72,165 -0.02(-0.15%)
Feb 23, 2016 13.99 13.99 13.18 13.29 86,179 -0.68(-4.87%)
Feb 22, 2016 13.31 14.10 13.31 13.97 254,923 +0.73(+5.51%)
Feb 19, 2016 13.20 13.36 12.81 13.24 197,313 +0.04(+0.30%)
Feb 18, 2016 13.00 13.67 12.92 13.20 132,283 +0.22(+1.69%)
Feb 17, 2016 13.03 13.11 12.67 12.98 124,802 -0.06(-0.46%)
Feb 16, 2016 12.58 13.25 12.15 13.04 159,202 +0.65(+5.25%)
Feb 12, 2016 12.30 12.39 12.39 12.39 72,900 +0.25(+2.06%)
Feb 11, 2016 11.82 12.33 11.57 12.14 132,144 +0.15(+1.25%)
Feb 10, 2016 12.38 12.38 11.77 11.99 86,745 -0.33(-2.68%)
Feb 09, 2016 12.10 12.46 11.99 12.32 78,903 +0.04(+0.33%)
Feb 08, 2016 12.44 12.45 12.06 12.28 103,628 -0.28(-2.23%)
Feb 05, 2016 12.88 12.88 12.22 12.56 137,754 -0.27(-2.10%)
Feb 04, 2016 12.04 13.53 12.00 12.83 255,415 +0.85(+7.10%)
Feb 03, 2016 12.11 12.11 11.56 11.98 247,537 +0.02(+0.17%)
Feb 02, 2016 12.21 12.39 11.76 11.96 301,008 -0.35(-2.84%)
Feb 01, 2016 12.72 12.72 12.17 12.31 274,313 -0.44(-3.45%)
Jan 29, 2016 12.81 13.28 12.67 12.75 408,003 -0.07(-0.55%)
Jan 28, 2016 12.90 13.02 12.67 12.82 75,949 +0.01(+0.08%)
Jan 27, 2016 12.86 12.95 12.64 12.81 235,021 -0.16(-1.23%)
Jan 26, 2016 13.01 13.05 12.77 12.97 177,764 +0.10(+0.78%)
Jan 25, 2016 12.80 12.97 12.50 12.87 95,395 +0.14(+1.10%)
Jan 22, 2016 13.13 13.22 12.52 12.73 165,437 -0.15(-1.16%)
Jan 21, 2016 13.04 13.42 12.61 12.88 185,441 -0.06(-0.46%)
Jan 20, 2016 13.14 13.33 12.64 12.94 240,858 -0.35(-2.63%)
Jan 19, 2016 13.38 13.58 13.04 13.29 245,547 +0.08(+0.61%)
Jan 15, 2016 13.41 13.21 13.21 13.21 261,800 -0.59(-4.28%)
Jan 14, 2016 13.71 14.10 13.29 13.80 303,604 +0.11(+0.80%)
Jan 13, 2016 14.61 14.77 13.57 13.69 498,130 -0.92(-6.30%)
Jan 12, 2016 14.73 14.73 14.08 14.61 445,049 -0.01(-0.07%)
Jan 11, 2016 14.49 14.71 13.86 14.62 417,988 +0.25(+1.74%)
Jan 08, 2016 14.98 15.11 14.15 14.37 422,941 -0.59(-3.94%)
Jan 07, 2016 14.54 15.16 14.35 14.96 659,898 +0.20(+1.36%)
Jan 06, 2016 14.26 15.35 13.93 14.76 633,585 +0.15(+1.03%)
Jan 05, 2016 13.70 15.66 13.30 14.61 541,997 +0.89(+6.49%)
Jan 04, 2016 12.45 13.98 12.42 13.72 587,571 +1.21(+9.67%)
Dec 31, 2015 12.55 12.51 12.51 12.51 87,200 -0.12(-0.95%)
Dec 30, 2015 12.60 12.91 12.56 12.63 60,046 -0.03(-0.24%)
Dec 29, 2015 12.80 12.84 12.33 12.66 102,426 +0.00(+0.00%)
Dec 28, 2015 12.62 12.74 12.50 12.66 147,489 -0.02(-0.16%)
Dec 24, 2015 12.71 12.68 12.68 12.68 91,300 +0.03(+0.24%)
Dec 23, 2015 12.72 12.88 12.57 12.65 255,695 +0.02(+0.16%)
Dec 22, 2015 12.75 12.87 12.52 12.63 145,195 -0.08(-0.63%)
Dec 21, 2015 12.84 13.02 12.65 12.71 226,889 -0.04(-0.31%)
Dec 18, 2015 12.70 12.86 12.59 12.75 159,512 +0.01(+0.08%)
Dec 17, 2015 13.02 13.20 12.62 12.74 275,235 -0.28(-2.15%)
Dec 16, 2015 12.90 13.15 12.76 13.02 90,863 +0.13(+1.01%)
Dec 15, 2015 12.78 13.00 12.58 12.89 136,504 +0.19(+1.50%)
Dec 14, 2015 12.81 12.90 12.34 12.70 306,816 -0.21(-1.63%)
Dec 11, 2015 12.95 13.68 12.41 12.91 540,820 -0.22(-1.68%)
Dec 10, 2015 12.76 13.23 12.64 13.13 113,705 +0.38(+2.98%)
Dec 09, 2015 12.78 13.03 12.64 12.75 102,766 -0.02(-0.16%)
Dec 08, 2015 13.06 13.17 12.62 12.77 655,186 -0.60(-4.49%)
Dec 07, 2015 13.82 13.82 13.06 13.37 151,465 -0.55(-3.95%)
Dec 04, 2015 13.92 14.02 13.63 13.92 93,188 -0.06(-0.43%)
Dec 03, 2015 14.24 14.29 13.62 13.98 144,350 -0.21(-1.48%)
Dec 02, 2015 14.24 14.46 14.06 14.19 137,171 -0.11(-0.77%)
Dec 01, 2015 14.79 14.79 14.16 14.30 669,920 -0.42(-2.85%)
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%)
Sep 01, 2015 19.40 19.83 18.81 19.70 362,833 -0.19(-0.96%)
Aug 31, 2015 19.34 20.00 19.17 19.89 106,161 +0.45(+2.31%)
Aug 28, 2015 19.50 19.63 18.92 19.44 155,927 +0.03(+0.15%)
Aug 27, 2015 18.30 19.93 18.22 19.41 443,570 +1.18(+6.47%)
Aug 26, 2015 18.05 18.90 17.53 18.23 447,764 +0.39(+2.19%)
Aug 25, 2015 17.25 17.95 17.01 17.84 294,332 +0.74(+4.33%)
Aug 24, 2015 16.88 17.60 16.01 17.10 294,081 -0.80(-4.47%)
Aug 21, 2015 17.79 18.04 16.70 17.90 348,721 +0.11(+0.62%)
Aug 20, 2015 17.95 18.57 17.58 17.79 166,074 -0.51(-2.79%)
Aug 19, 2015 18.25 18.61 18.10 18.30 155,989 -0.11(-0.60%)
Aug 18, 2015 17.84 18.85 17.81 18.41 174,261 +0.44(+2.45%)
Aug 17, 2015 17.07 18.45 16.88 17.97 319,007 +0.67(+3.87%)
Aug 14, 2015 17.03 17.78 16.61 17.30 181,332 +0.20(+1.17%)
Aug 13, 2015 16.14 17.67 15.85 17.10 242,055 +0.80(+4.91%)
Aug 12, 2015 16.44 17.46 14.28 16.30 614,263 -0.07(-0.43%)
Aug 11, 2015 15.62 17.25 15.52 16.37 554,168 +0.79(+5.07%)
Aug 10, 2015 15.67 16.25 15.51 15.58 225,967 +0.12(+0.78%)
Aug 07, 2015 16.56 16.56 15.28 15.46 264,397 -1.10(-6.64%)
Aug 06, 2015 17.05 17.22 16.33 16.56 280,099 -0.59(-3.44%)
Aug 05, 2015 16.84 17.73 16.76 17.15 197,834 +0.52(+3.13%)
Aug 04, 2015 16.79 17.00 16.37 16.63 669,738 -0.34(-2.00%)
Aug 03, 2015 17.45 17.45 16.62 16.97 400,182 -0.40(-2.30%)
Jul 31, 2015 18.47 18.63 17.00 17.37 947,745 -1.18(-6.36%)
Jul 30, 2015 18.60 19.22 18.15 18.55 284,029 -0.52(-2.73%)
Jul 29, 2015 19.36 19.42 18.89 19.07 241,068 -0.30(-1.55%)
Jul 28, 2015 19.12 19.50 19.06 19.37 180,789 +0.32(+1.68%)
Jul 27, 2015 19.90 19.91 19.01 19.05 63,508 -0.98(-4.89%)
Jul 24, 2015 20.00 20.10 19.74 20.03 986,813 +0.03(+0.15%)
Jul 23, 2015 20.00 20.03 19.99 20.00 107,175 -0.01(-0.05%)
Jul 22, 2015 20.00 20.14 19.94 20.01 98,687 +0.01(+0.05%)
Jul 21, 2015 20.08 20.28 19.73 20.00 393,383 +0.00(+0.00%)
Jul 20, 2015 19.85 20.05 19.76 20.00 97,265 +0.00(+0.00%)
Jul 17, 2015 20.05 20.05 19.94 20.00 108,013 -0.05(-0.25%)
Jul 16, 2015 20.02 20.29 20.00 20.05 101,539 +0.04(+0.20%)
Jul 15, 2015 20.05 20.10 19.94 20.01 66,222 -0.02(-0.10%)
Jul 14, 2015 20.02 20.16 20.00 20.03 41,259 -0.13(-0.64%)
Jul 13, 2015 19.80 20.17 19.64 20.16 56,893 +0.40(+2.02%)
Jul 10, 2015 19.17 19.79 19.12 19.76 137,467 +0.28(+1.44%)
Jul 09, 2015 19.79 19.96 19.22 19.48 55,091 -0.01(-0.05%)
Jul 08, 2015 18.90 19.50 18.49 19.49 91,564 +0.24(+1.25%)
Jul 07, 2015 19.83 19.88 19.07 19.25 146,869 -0.33(-1.69%)
Jul 06, 2015 20.40 20.41 19.36 19.58 153,172 -1.02(-4.95%)
Jul 02, 2015 19.65 20.60 20.60 20.60 431,600 +0.95(+4.83%)
Jul 01, 2015 19.78 19.80 19.30 19.65 297,923 -0.03(-0.15%)
Jun 30, 2015 19.55 19.81 19.51 19.68 421,550 +0.13(+0.66%)
Jun 29, 2015 19.36 19.80 19.30 19.55 165,520 -0.44(-2.20%)
Jun 26, 2015 19.35 20.00 19.35 19.99 705,086 +0.41(+2.09%)
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.