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 (%)
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%)
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.