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 (%)
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%)
May 01, 2019 14.55 15.18 14.26 14.28 549,886 -0.33(-2.26%)
Apr 30, 2019 14.85 15.28 14.07 14.61 1,778,283 -0.70(-4.57%)
Apr 29, 2019 14.88 15.38 14.85 15.31 780,774 +0.46(+3.10%)
Apr 26, 2019 15.00 15.05 14.72 14.85 623,400 -0.14(-0.93%)
Apr 25, 2019 15.36 15.36 14.81 14.99 957,480 -0.38(-2.47%)
Apr 24, 2019 15.38 15.75 15.22 15.37 902,685 +0.00(+0.00%)
Apr 23, 2019 15.01 15.40 14.93 15.37 543,281 +0.37(+2.47%)
Apr 22, 2019 15.00 15.01 14.72 15.00 740,104 +0.01(+0.07%)
Apr 18, 2019 14.66 15.08 14.64 14.99 1,150,700 +0.36(+2.46%)
Apr 17, 2019 14.41 14.65 14.22 14.63 385,389 +0.36(+2.52%)
Apr 16, 2019 13.89 14.41 13.78 14.27 360,053 +0.40(+2.88%)
Apr 15, 2019 13.79 13.89 13.60 13.87 497,607 +0.08(+0.58%)
Apr 12, 2019 13.68 13.80 13.53 13.79 302,600 +0.26(+1.92%)
Apr 11, 2019 13.50 13.65 13.43 13.53 239,598 +0.01(+0.07%)
Apr 10, 2019 13.12 13.60 12.98 13.52 532,328 +0.46(+3.52%)
Apr 09, 2019 13.09 13.19 12.88 13.06 425,584 -0.15(-1.14%)
Apr 08, 2019 13.06 13.24 12.94 13.21 279,574 +0.06(+0.46%)
Apr 05, 2019 12.80 13.18 12.63 13.15 517,400 +0.37(+2.90%)
Apr 04, 2019 12.20 13.30 12.20 12.78 1,139,461 +0.63(+5.19%)
Apr 03, 2019 12.15 12.28 11.95 12.15 950,028 +0.15(+1.25%)
Apr 02, 2019 12.10 12.21 11.84 12.00 652,528 -0.10(-0.83%)
Apr 01, 2019 11.50 12.22 11.42 12.10 2,059,471 +0.78(+6.89%)
Mar 29, 2019 11.44 11.55 11.11 11.32 831,800 +0.02(+0.18%)
Mar 28, 2019 11.37 11.56 11.19 11.30 247,879 -0.06(-0.53%)
Mar 27, 2019 11.39 11.51 11.21 11.36 295,743 -0.04(-0.35%)
Mar 26, 2019 11.63 11.72 11.28 11.40 414,849 -0.05(-0.44%)
Mar 25, 2019 11.59 11.67 11.36 11.45 547,713 -0.14(-1.21%)
Mar 22, 2019 12.62 12.84 11.55 11.59 399,200 -1.09(-8.60%)
Mar 21, 2019 12.71 12.81 12.58 12.68 544,632 -0.03(-0.24%)
Mar 20, 2019 13.07 13.07 12.50 12.71 371,001 -0.41(-3.12%)
Mar 19, 2019 13.48 13.50 13.07 13.12 215,941 -0.22(-1.65%)
Mar 18, 2019 13.28 13.41 13.11 13.34 245,931 +0.09(+0.68%)
Mar 15, 2019 12.92 13.30 12.92 13.25 780,200 +0.35(+2.71%)
Mar 14, 2019 13.07 13.17 12.82 12.90 353,538 -0.18(-1.38%)
Mar 13, 2019 12.97 13.12 12.90 13.08 281,084 +0.21(+1.63%)
Mar 12, 2019 13.01 13.14 12.80 12.87 227,788 -0.13(-1.00%)
Mar 11, 2019 12.68 13.13 12.65 13.00 403,148 +0.32(+2.52%)
Mar 08, 2019 12.49 12.89 12.32 12.68 523,900 +0.09(+0.71%)
Mar 07, 2019 13.02 13.02 12.55 12.59 471,820 -0.47(-3.60%)
Mar 06, 2019 13.55 13.61 13.03 13.06 346,192 -0.47(-3.47%)
Mar 05, 2019 13.90 13.96 13.51 13.53 408,943 -0.36(-2.59%)
Mar 04, 2019 14.08 14.18 13.80 13.89 928,289 -0.19(-1.35%)
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.