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 20, 2019 16.80 16.80 0 +0.00(+0.00%)
Nov 19, 2019 16.95 16.99 16.91 16.97 1,059,858 +0.02(+0.12%)
Nov 18, 2019 17.02 17.05 16.91 16.95 982,120 -0.12(-0.70%)
Nov 15, 2019 16.98 17.09 16.95 17.07 1,033,600 +0.14(+0.83%)
Nov 14, 2019 16.85 17.21 16.85 16.93 1,233,895 +0.08(+0.47%)
Nov 13, 2019 16.93 16.99 16.83 16.85 1,139,294 -0.19(-1.12%)
Nov 12, 2019 17.03 17.07 16.97 17.04 805,837 -0.02(-0.12%)
Nov 11, 2019 17.02 17.11 16.96 17.06 261,551 +0.00(+0.00%)
Nov 08, 2019 17.10 17.14 17.06 17.06 482,900 -0.07(-0.41%)
Nov 07, 2019 17.21 17.24 17.11 17.13 441,168 -0.03(-0.17%)
Nov 06, 2019 17.05 17.16 17.02 17.16 647,302 +0.09(+0.53%)
Nov 05, 2019 17.09 17.13 16.99 17.07 1,086,187 +0.01(+0.06%)
Nov 04, 2019 16.93 17.09 16.90 17.06 847,651 +0.18(+1.07%)
Nov 01, 2019 16.82 16.91 16.68 16.88 1,268,300 +0.16(+0.96%)
Oct 31, 2019 16.78 16.78 16.61 16.72 1,035,746 -0.09(-0.54%)
Oct 30, 2019 16.85 16.86 16.72 16.81 506,075 -0.06(-0.36%)
Oct 29, 2019 16.83 16.89 16.75 16.87 612,985 +0.02(+0.12%)
Oct 28, 2019 16.88 16.94 16.85 16.85 354,289 +0.03(+0.18%)
Oct 25, 2019 16.76 16.89 16.76 16.82 320,200 +0.04(+0.24%)
Oct 24, 2019 16.90 16.90 16.73 16.78 267,267 -0.07(-0.42%)
Oct 23, 2019 16.74 16.85 16.69 16.85 320,118 +0.11(+0.66%)
Oct 22, 2019 16.63 16.74 16.57 16.74 1,030,110 +0.15(+0.90%)
Oct 21, 2019 16.55 16.69 16.55 16.59 1,014,903 +0.06(+0.36%)
Oct 18, 2019 16.57 16.61 16.52 16.53 593,500 -0.04(-0.24%)
Oct 17, 2019 16.60 16.64 16.54 16.57 495,246 +0.06(+0.36%)
Oct 16, 2019 16.52 16.64 16.51 16.51 430,195 -0.04(-0.24%)
Oct 15, 2019 16.48 16.60 16.47 16.55 300,974 +0.06(+0.36%)
Oct 14, 2019 16.45 16.57 16.41 16.49 393,526 -0.01(-0.06%)
Oct 11, 2019 16.38 16.57 16.38 16.50 685,500 +0.26(+1.60%)
Oct 10, 2019 16.33 16.34 16.21 16.24 883,936 -0.03(-0.18%)
Oct 09, 2019 16.30 16.30 16.21 16.27 641,210 +0.07(+0.43%)
Oct 08, 2019 16.24 16.29 16.19 16.20 854,023 -0.09(-0.55%)
Oct 07, 2019 16.20 16.44 16.20 16.29 1,330,879 -0.11(-0.67%)
Oct 04, 2019 16.34 16.41 16.27 16.40 868,800 +0.04(+0.24%)
Oct 03, 2019 16.40 16.41 16.24 16.36 1,556,513 -0.06(-0.37%)
Oct 02, 2019 16.43 16.52 16.38 16.42 445,228 -0.10(-0.61%)
Oct 01, 2019 16.73 16.81 16.51 16.52 662,491 -0.15(-0.90%)
Sep 30, 2019 16.75 16.81 16.66 16.67 1,076,858 -0.06(-0.36%)
Sep 27, 2019 16.63 16.75 16.63 16.73 964,500 +0.10(+0.60%)
Sep 26, 2019 16.63 16.71 16.62 16.63 413,037 -0.04(-0.24%)
Sep 25, 2019 16.46 16.72 16.46 16.67 586,289 +0.21(+1.28%)
Sep 24, 2019 16.53 16.56 16.46 16.46 995,439 -0.06(-0.36%)
Sep 23, 2019 16.53 16.63 16.51 16.52 636,929 -0.08(-0.48%)
Sep 20, 2019 16.59 16.76 16.57 16.60 715,400 +0.02(+0.12%)
Sep 19, 2019 16.63 16.75 16.56 16.58 719,738 -0.02(-0.12%)
Sep 18, 2019 16.67 16.76 16.56 16.60 998,150 -0.10(-0.60%)
Sep 17, 2019 16.71 16.77 16.63 16.70 2,000,826 -0.10(-0.60%)
Sep 16, 2019 16.68 16.82 16.65 16.80 713,210 +0.04(+0.24%)
Sep 13, 2019 16.75 16.80 16.61 16.76 522,400 +0.13(+0.78%)
Sep 12, 2019 16.60 16.69 16.49 16.63 2,758,325 -0.01(-0.06%)
Sep 11, 2019 16.48 16.66 16.35 16.64 2,067,885 +0.22(+1.34%)
Sep 10, 2019 16.27 16.43 16.22 16.42 725,934 +0.17(+1.05%)
Sep 09, 2019 16.20 16.27 16.16 16.25 874,984 +0.09(+0.56%)
Sep 06, 2019 16.25 16.25 16.11 16.16 693,900 -0.05(-0.31%)
Sep 05, 2019 16.22 16.28 16.15 16.21 469,252 +0.10(+0.62%)
Sep 04, 2019 16.05 16.11 15.98 16.11 956,011 +0.17(+1.07%)
Sep 03, 2019 15.80 15.96 15.76 15.94 1,689,161 +0.09(+0.57%)
Aug 30, 2019 15.99 15.99 15.75 15.85 1,015,100 -0.05(-0.31%)
Aug 29, 2019 15.73 15.93 15.68 15.90 1,872,789 +0.30(+1.92%)
Aug 28, 2019 15.51 15.64 15.46 15.60 1,223,310 +0.08(+0.52%)
Aug 27, 2019 15.73 15.73 15.48 15.52 748,957 -0.11(-0.70%)
Aug 26, 2019 15.70 15.70 15.55 15.63 1,127,245 +0.08(+0.51%)
Aug 23, 2019 15.76 15.81 15.55 15.55 1,042,100 -0.29(-1.83%)
Aug 22, 2019 15.90 15.91 15.83 15.84 250,844 -0.02(-0.13%)
Aug 21, 2019 15.92 15.92 15.83 15.86 366,559 +0.03(+0.19%)
Aug 20, 2019 15.89 15.93 15.80 15.83 919,363 -0.13(-0.81%)
Aug 19, 2019 15.94 15.96 15.80 15.96 397,234 +0.19(+1.20%)
Aug 16, 2019 15.77 15.81 15.71 15.77 625,000 +0.06(+0.38%)
Aug 15, 2019 15.72 15.75 15.61 15.71 761,337 +0.03(+0.19%)
Aug 14, 2019 15.71 15.83 15.66 15.68 996,141 -0.19(-1.20%)
Aug 13, 2019 15.80 15.96 15.76 15.87 705,597 +0.08(+0.51%)
Aug 12, 2019 15.89 15.94 15.76 15.79 696,600 -0.15(-0.94%)
Aug 09, 2019 16.05 16.05 15.91 15.94 520,400 -0.10(-0.62%)
Aug 08, 2019 16.12 16.16 15.97 16.04 1,197,173 +0.00(+0.00%)
Aug 07, 2019 15.93 16.09 15.82 16.04 2,048,188 +0.00(+0.00%)
Aug 06, 2019 16.27 16.31 15.99 16.04 1,743,858 -0.23(-1.41%)
Aug 05, 2019 16.10 16.29 16.07 16.27 3,373,944 -0.03(-0.18%)
Aug 02, 2019 16.43 16.43 16.24 16.30 2,419,100 -0.20(-1.21%)
Aug 01, 2019 16.80 16.88 16.42 16.50 2,732,676 -0.34(-2.02%)
Jul 31, 2019 16.82 16.90 16.72 16.84 3,255,472 -0.07(-0.41%)
Jul 30, 2019 16.83 16.92 16.68 16.91 2,430,086 +0.12(+0.71%)
Jul 29, 2019 16.94 17.01 16.79 16.79 2,661,588 -0.16(-0.94%)
Jul 26, 2019 17.00 17.08 16.94 16.95 1,760,900 -0.01(-0.06%)
Jul 25, 2019 17.10 17.15 16.94 16.96 1,487,393 -0.19(-1.11%)
Jul 24, 2019 16.87 17.15 16.83 17.15 1,576,538 +0.28(+1.66%)
Jul 23, 2019 16.82 16.90 16.76 16.87 2,873,588 +0.10(+0.60%)
Jul 22, 2019 16.88 16.92 16.76 16.77 2,913,668 -0.08(-0.47%)
Jul 19, 2019 16.89 17.01 16.83 16.85 2,017,000 -0.04(-0.24%)
Jul 18, 2019 17.05 17.12 16.87 16.89 1,672,420 -0.21(-1.23%)
Jul 17, 2019 17.32 17.33 17.02 17.10 2,458,161 -0.23(-1.33%)
Jul 16, 2019 17.16 17.39 17.12 17.33 2,693,525 +0.14(+0.81%)
Jul 15, 2019 16.89 17.28 16.86 17.19 6,458,635 +0.44(+2.63%)
Jul 12, 2019 16.56 17.16 16.52 16.75 15,276,000 +3.22(+23.80%)
Jul 11, 2019 13.90 13.97 13.41 13.53 295,416 -0.39(-2.80%)
Jul 10, 2019 14.26 14.36 13.91 13.92 471,426 -0.01(-0.07%)
Jul 09, 2019 13.96 14.00 13.72 13.93 196,330 -0.12(-0.85%)
Jul 08, 2019 14.10 14.13 13.85 14.05 426,559 -0.13(-0.92%)
Jul 05, 2019 14.11 14.25 13.79 14.18 191,500 -0.11(-0.77%)
Jul 03, 2019 14.37 14.37 14.10 14.29 131,300 +0.02(+0.14%)
Jul 02, 2019 14.43 14.62 14.22 14.27 489,161 -0.15(-1.04%)
Jul 01, 2019 14.05 14.44 14.00 14.42 569,901 +0.62(+4.49%)
Jun 28, 2019 13.17 14.28 13.00 13.80 1,356,100 +0.72(+5.50%)
Jun 27, 2019 12.92 13.08 12.78 13.08 240,532 +0.16(+1.24%)
Jun 26, 2019 13.02 13.02 12.80 12.92 233,639 -0.09(-0.69%)
Jun 25, 2019 12.92 13.11 12.74 13.01 267,504 +0.14(+1.09%)
Jun 24, 2019 13.75 13.83 12.86 12.87 256,073 -0.90(-6.54%)
Jun 21, 2019 13.34 13.82 13.34 13.77 1,711,500 +0.42(+3.15%)
Jun 20, 2019 13.32 13.37 13.18 13.35 317,815 +0.26(+1.99%)
Jun 19, 2019 13.00 13.24 12.90 13.09 328,793 +0.15(+1.16%)
Jun 18, 2019 12.89 13.19 12.89 12.94 315,147 +0.20(+1.57%)
Jun 17, 2019 12.90 13.01 12.64 12.74 490,681 -0.17(-1.32%)
Jun 14, 2019 12.98 13.01 12.69 12.91 274,600 -0.13(-1.00%)
Jun 13, 2019 12.89 13.07 12.81 13.04 242,680 +0.29(+2.27%)
Jun 12, 2019 12.78 12.84 12.54 12.75 196,490 -0.08(-0.62%)
Jun 11, 2019 13.04 13.14 12.74 12.83 321,253 -0.04(-0.31%)
Jun 10, 2019 12.82 13.10 12.79 12.87 206,569 +0.19(+1.50%)
Jun 07, 2019 12.47 12.77 12.37 12.68 373,300 +0.25(+2.01%)
Jun 06, 2019 12.43 12.55 12.12 12.43 295,320 +0.00(+0.00%)
Jun 05, 2019 12.63 12.74 12.31 12.43 347,629 -0.13(-1.04%)
Jun 04, 2019 11.97 12.65 11.97 12.56 2,011,663 +0.75(+6.35%)
Jun 03, 2019 11.52 11.97 11.52 11.81 295,204 +0.33(+2.87%)
May 31, 2019 11.48 11.66 11.37 11.48 470,500 -0.22(-1.88%)
May 30, 2019 11.92 12.05 11.65 11.70 378,779 -0.13(-1.10%)
May 29, 2019 12.09 12.09 11.79 11.83 757,262 -0.43(-3.51%)
May 28, 2019 12.36 12.50 12.15 12.26 244,800 -0.08(-0.65%)
May 24, 2019 12.49 12.51 12.15 12.34 201,900 -0.04(-0.32%)
May 23, 2019 12.78 12.78 12.25 12.38 301,943 -0.62(-4.77%)
May 22, 2019 12.79 13.01 12.71 13.00 480,066 +0.12(+0.93%)
May 21, 2019 12.76 13.02 12.76 12.88 321,850 +0.17(+1.34%)
May 20, 2019 12.77 12.81 12.61 12.71 293,293 -0.14(-1.09%)
May 17, 2019 13.10 13.22 12.84 12.85 400,000 -0.41(-3.09%)
May 16, 2019 13.38 13.51 13.18 13.26 577,608 +0.01(+0.08%)
May 15, 2019 13.06 13.27 12.98 13.25 432,231 +0.07(+0.53%)
May 14, 2019 13.06 13.23 12.96 13.18 614,950 +0.18(+1.38%)
May 13, 2019 13.50 13.57 12.78 13.00 649,207 -0.90(-6.47%)
May 10, 2019 13.91 14.06 13.51 13.90 348,700 -0.10(-0.71%)
May 09, 2019 13.85 14.06 13.46 14.00 416,449 -0.09(-0.64%)
May 08, 2019 14.33 14.35 14.05 14.09 383,397 -0.30(-2.08%)
May 07, 2019 14.66 14.73 14.26 14.39 346,214 -0.54(-3.62%)
May 06, 2019 14.47 14.98 14.36 14.93 318,693 +0.01(+0.07%)
May 03, 2019 14.71 15.00 14.56 14.92 671,000 +0.40(+2.75%)
May 02, 2019 14.16 14.54 14.15 14.52 479,936 +0.24(+1.68%)
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.