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 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%)
Mar 01, 2019 14.18 14.29 13.92 14.08 1,007,700 +0.09(+0.64%)
Feb 28, 2019 13.88 14.15 13.73 13.99 802,245 +0.01(+0.07%)
Feb 27, 2019 13.75 14.10 13.72 13.98 837,516 +0.18(+1.30%)
Feb 26, 2019 14.13 14.22 13.70 13.80 927,678 -0.32(-2.27%)
Feb 25, 2019 13.97 14.34 13.97 14.12 543,533 +0.25(+1.80%)
Feb 22, 2019 13.68 14.05 13.52 13.87 764,800 +0.20(+1.46%)
Feb 21, 2019 14.73 15.05 13.50 13.67 756,042 -1.13(-7.64%)
Feb 20, 2019 14.64 14.83 14.52 14.80 225,934 +0.15(+1.02%)
Feb 19, 2019 14.27 14.75 14.18 14.65 634,911 +0.40(+2.81%)
Feb 15, 2019 14.12 14.42 14.12 14.25 305,100 +0.27(+1.93%)
Feb 14, 2019 14.08 14.18 13.95 13.98 178,967 -0.20(-1.41%)
Feb 13, 2019 14.18 14.41 14.07 14.18 327,070 +0.11(+0.78%)
Feb 12, 2019 13.67 14.14 13.67 14.07 432,370 +0.55(+4.07%)
Feb 11, 2019 13.46 13.61 13.39 13.52 320,536 +0.07(+0.52%)
Feb 08, 2019 13.68 13.74 13.28 13.45 295,700 -0.31(-2.25%)
Feb 07, 2019 14.28 14.37 13.69 13.76 180,881 -0.60(-4.18%)
Feb 06, 2019 14.13 14.39 14.13 14.36 210,747 +0.15(+1.06%)
Feb 05, 2019 14.14 14.25 14.05 14.21 193,985 +0.07(+0.50%)
Feb 04, 2019 13.86 14.15 13.83 14.14 452,800 +0.21(+1.51%)
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.