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 (%)
Jan 29, 2016 12.81 13.28 12.67 12.75 408,003 -0.07(-0.55%)
Jan 28, 2016 12.90 13.02 12.67 12.82 75,949 +0.01(+0.08%)
Jan 27, 2016 12.86 12.95 12.64 12.81 235,021 -0.16(-1.23%)
Jan 26, 2016 13.01 13.05 12.77 12.97 177,764 +0.10(+0.78%)
Jan 25, 2016 12.80 12.97 12.50 12.87 95,395 +0.14(+1.10%)
Jan 22, 2016 13.13 13.22 12.52 12.73 165,437 -0.15(-1.16%)
Jan 21, 2016 13.04 13.42 12.61 12.88 185,441 -0.06(-0.46%)
Jan 20, 2016 13.14 13.33 12.64 12.94 240,858 -0.35(-2.63%)
Jan 19, 2016 13.38 13.58 13.04 13.29 245,547 +0.08(+0.61%)
Jan 15, 2016 13.41 13.21 13.21 13.21 261,800 -0.59(-4.28%)
Jan 14, 2016 13.71 14.10 13.29 13.80 303,604 +0.11(+0.80%)
Jan 13, 2016 14.61 14.77 13.57 13.69 498,130 -0.92(-6.30%)
Jan 12, 2016 14.73 14.73 14.08 14.61 445,049 -0.01(-0.07%)
Jan 11, 2016 14.49 14.71 13.86 14.62 417,988 +0.25(+1.74%)
Jan 08, 2016 14.98 15.11 14.15 14.37 422,941 -0.59(-3.94%)
Jan 07, 2016 14.54 15.16 14.35 14.96 659,898 +0.20(+1.36%)
Jan 06, 2016 14.26 15.35 13.93 14.76 633,585 +0.15(+1.03%)
Jan 05, 2016 13.70 15.66 13.30 14.61 541,997 +0.89(+6.49%)
Jan 04, 2016 12.45 13.98 12.42 13.72 587,571 +1.21(+9.67%)
Dec 31, 2015 12.55 12.51 12.51 12.51 87,200 -0.12(-0.95%)
Dec 30, 2015 12.60 12.91 12.56 12.63 60,046 -0.03(-0.24%)
Dec 29, 2015 12.80 12.84 12.33 12.66 102,426 +0.00(+0.00%)
Dec 28, 2015 12.62 12.74 12.50 12.66 147,489 -0.02(-0.16%)
Dec 24, 2015 12.71 12.68 12.68 12.68 91,300 +0.03(+0.24%)
Dec 23, 2015 12.72 12.88 12.57 12.65 255,695 +0.02(+0.16%)
Dec 22, 2015 12.75 12.87 12.52 12.63 145,195 -0.08(-0.63%)
Dec 21, 2015 12.84 13.02 12.65 12.71 226,889 -0.04(-0.31%)
Dec 18, 2015 12.70 12.86 12.59 12.75 159,512 +0.01(+0.08%)
Dec 17, 2015 13.02 13.20 12.62 12.74 275,235 -0.28(-2.15%)
Dec 16, 2015 12.90 13.15 12.76 13.02 90,863 +0.13(+1.01%)
Dec 15, 2015 12.78 13.00 12.58 12.89 136,504 +0.19(+1.50%)
Dec 14, 2015 12.81 12.90 12.34 12.70 306,816 -0.21(-1.63%)
Dec 11, 2015 12.95 13.68 12.41 12.91 540,820 -0.22(-1.68%)
Dec 10, 2015 12.76 13.23 12.64 13.13 113,705 +0.38(+2.98%)
Dec 09, 2015 12.78 13.03 12.64 12.75 102,766 -0.02(-0.16%)
Dec 08, 2015 13.06 13.17 12.62 12.77 655,186 -0.60(-4.49%)
Dec 07, 2015 13.82 13.82 13.06 13.37 151,465 -0.55(-3.95%)
Dec 04, 2015 13.92 14.02 13.63 13.92 93,188 -0.06(-0.43%)
Dec 03, 2015 14.24 14.29 13.62 13.98 144,350 -0.21(-1.48%)
Dec 02, 2015 14.24 14.46 14.06 14.19 137,171 -0.11(-0.77%)
Dec 01, 2015 14.79 14.79 14.16 14.30 669,920 -0.42(-2.85%)
Nov 30, 2015 15.02 15.11 14.72 14.72 183,210 -0.25(-1.67%)
Nov 27, 2015 14.93 15.08 14.81 14.97 61,123 +0.02(+0.13%)
Nov 25, 2015 15.00 14.95 14.95 14.95 88,700 +0.09(+0.61%)
Nov 24, 2015 14.85 14.96 14.54 14.86 87,505 -0.03(-0.20%)
Nov 23, 2015 15.05 15.11 14.74 14.89 161,808 -0.14(-0.93%)
Nov 20, 2015 14.93 15.12 14.64 15.03 178,417 +0.20(+1.35%)
Nov 19, 2015 14.83 15.16 14.61 14.83 68,716 -0.06(-0.40%)
Nov 18, 2015 14.71 15.06 14.69 14.89 134,681 +0.24(+1.64%)
Nov 17, 2015 14.61 14.70 14.00 14.65 190,165 +0.01(+0.07%)
Nov 16, 2015 14.49 14.67 14.21 14.64 67,843 +0.20(+1.39%)
Nov 13, 2015 14.64 14.89 14.33 14.44 92,036 -0.21(-1.43%)
Nov 12, 2015 14.88 15.10 14.51 14.65 155,945 -0.40(-2.66%)
Nov 11, 2015 15.98 15.98 14.90 15.05 183,348 -0.88(-5.52%)
Nov 10, 2015 16.52 16.52 15.59 15.93 311,557 -0.68(-4.09%)
Nov 09, 2015 16.14 16.81 15.88 16.61 258,616 +0.24(+1.47%)
Nov 06, 2015 17.23 17.23 16.07 16.37 229,683 -1.07(-6.14%)
Nov 05, 2015 17.74 17.87 17.16 17.44 139,820 -0.31(-1.75%)
Nov 04, 2015 17.70 18.27 17.32 17.75 112,445 +0.09(+0.51%)
Nov 03, 2015 17.36 17.87 17.17 17.66 82,635 +0.28(+1.61%)
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.