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 28, 2017 18.75 19.25 18.43 18.82 750,847 +0.12(+0.64%)
Apr 27, 2017 18.80 18.95 18.27 18.70 384,725 -0.17(-0.90%)
Apr 26, 2017 18.75 19.29 18.71 18.87 303,354 +0.07(+0.37%)
Apr 25, 2017 18.61 18.90 18.38 18.80 258,350 +0.41(+2.23%)
Apr 24, 2017 18.14 18.47 18.14 18.39 211,019 +0.51(+2.85%)
Apr 21, 2017 17.96 18.02 17.74 17.88 85,916 -0.10(-0.56%)
Apr 20, 2017 17.60 18.00 17.60 17.98 95,408 +0.46(+2.63%)
Apr 19, 2017 17.43 17.64 17.43 17.52 93,964 +0.11(+0.63%)
Apr 18, 2017 17.41 17.60 17.17 17.41 147,287 -0.23(-1.30%)
Apr 17, 2017 17.59 17.68 17.38 17.64 104,150 +0.08(+0.46%)
Apr 13, 2017 17.86 17.96 17.47 17.56 155,389 -0.35(-1.95%)
Apr 12, 2017 18.27 18.27 17.79 17.91 155,654 -0.48(-2.61%)
Apr 11, 2017 18.35 18.43 18.16 18.39 82,083 +0.02(+0.11%)
Apr 10, 2017 18.53 18.89 18.35 18.37 155,392 -0.14(-0.76%)
Apr 07, 2017 18.50 18.62 18.22 18.51 426,990 -0.03(-0.16%)
Apr 06, 2017 18.08 18.55 18.02 18.54 163,598 +0.43(+2.37%)
Apr 05, 2017 18.09 18.52 17.82 18.11 197,638 +0.11(+0.61%)
Apr 04, 2017 18.11 18.20 17.94 18.00 133,012 -0.10(-0.55%)
Apr 03, 2017 18.53 18.67 18.01 18.10 136,468 -0.51(-2.74%)
Mar 31, 2017 18.28 18.69 18.12 18.61 147,508 +0.28(+1.53%)
Mar 30, 2017 18.12 18.37 18.12 18.33 82,056 +0.21(+1.16%)
Mar 29, 2017 18.02 18.30 17.85 18.12 66,115 +0.08(+0.44%)
Mar 28, 2017 17.86 18.08 17.63 18.04 167,951 +0.14(+0.78%)
Mar 27, 2017 17.49 18.00 17.19 17.90 132,466 +0.12(+0.67%)
Mar 24, 2017 17.87 18.01 17.62 17.78 103,701 -0.03(-0.17%)
Mar 23, 2017 17.51 17.92 17.50 17.81 68,081 +0.26(+1.48%)
Mar 22, 2017 17.76 17.88 17.51 17.55 135,110 -0.24(-1.35%)
Mar 21, 2017 18.44 18.45 17.70 17.79 205,809 -0.49(-2.68%)
Mar 20, 2017 18.29 18.53 17.82 18.28 164,813 -0.14(-0.76%)
Mar 17, 2017 18.01 18.47 17.82 18.42 370,925 +0.43(+2.39%)
Mar 16, 2017 18.07 18.07 17.83 17.99 128,621 -0.01(-0.06%)
Mar 15, 2017 17.82 18.05 17.76 18.00 139,953 +0.23(+1.29%)
Mar 14, 2017 17.80 17.87 17.56 17.77 71,085 -0.24(-1.33%)
Mar 13, 2017 17.57 18.11 17.57 18.01 162,216 +0.50(+2.86%)
Mar 10, 2017 17.67 17.74 17.38 17.51 110,594 -0.07(-0.40%)
Mar 09, 2017 17.88 17.94 17.53 17.58 103,370 -0.35(-1.95%)
Mar 08, 2017 18.30 18.34 17.87 17.93 97,734 -0.32(-1.75%)
Mar 07, 2017 18.27 18.47 18.20 18.25 156,644 -0.15(-0.82%)
Mar 06, 2017 18.18 18.46 18.09 18.40 672,521 +0.17(+0.93%)
Mar 03, 2017 18.23 18.39 17.91 18.23 121,691 -0.04(-0.22%)
Mar 02, 2017 18.42 18.57 18.22 18.27 245,835 -0.15(-0.81%)
Mar 01, 2017 18.40 18.66 18.17 18.42 1,358,037 +0.26(+1.43%)
Feb 28, 2017 18.16 18.51 18.05 18.16 291,170 -0.23(-1.25%)
Feb 27, 2017 18.45 18.61 18.36 18.39 638,628 -0.09(-0.49%)
Feb 24, 2017 18.25 18.59 18.22 18.48 383,120 +0.10(+0.54%)
Feb 23, 2017 19.07 19.25 18.25 18.38 528,591 +0.52(+2.91%)
Feb 22, 2017 17.81 18.05 17.42 17.86 259,844 -0.05(-0.28%)
Feb 21, 2017 17.96 18.12 17.83 17.91 189,695 -0.03(-0.17%)
Feb 17, 2017 17.94 17.94 17.94 0 -0.06(-0.33%)
Feb 16, 2017 18.03 18.16 17.63 18.00 252,051 -0.01(-0.06%)
Feb 15, 2017 17.86 18.05 17.69 18.01 130,370 +0.10(+0.56%)
Feb 14, 2017 17.90 17.92 17.57 17.91 185,896 -0.08(-0.44%)
Feb 13, 2017 17.79 18.01 17.74 17.99 320,494 +0.24(+1.35%)
Feb 10, 2017 17.60 17.95 17.59 17.75 801,029 +0.13(+0.74%)
Feb 09, 2017 17.35 17.69 17.35 17.62 210,370 +0.11(+0.63%)
Feb 08, 2017 17.58 17.72 17.10 17.51 314,486 -0.23(-1.30%)
Feb 07, 2017 17.67 17.85 17.40 17.74 396,933 +0.18(+1.03%)
Feb 06, 2017 17.39 17.75 17.35 17.56 408,096 +0.36(+2.09%)
Feb 03, 2017 17.07 17.24 16.91 17.20 421,283 +0.39(+2.32%)
Feb 02, 2017 16.36 16.99 16.36 16.81 691,032 +0.39(+2.38%)
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.