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 (%)
Nov 30, 2017 17.57 17.67 17.49 17.63 501,670 +0.14(+0.80%)
Nov 29, 2017 17.54 17.70 17.33 17.49 368,589 -0.04(-0.23%)
Nov 28, 2017 17.37 17.62 17.12 17.53 702,488 +0.24(+1.39%)
Nov 27, 2017 16.97 17.36 16.97 17.29 460,189 +0.36(+2.13%)
Nov 24, 2017 17.02 17.06 16.92 16.93 276,076 +0.01(+0.06%)
Nov 22, 2017 16.97 17.23 16.88 16.92 457,938 -0.01(-0.06%)
Nov 21, 2017 16.87 17.08 16.80 16.93 887,398 +0.18(+1.07%)
Nov 20, 2017 16.73 16.88 16.56 16.75 745,784 +0.03(+0.18%)
Nov 17, 2017 16.37 16.83 15.90 16.72 4,295,615 -0.08(-0.48%)
Nov 16, 2017 16.55 16.87 16.55 16.80 299,015 +0.30(+1.82%)
Nov 15, 2017 16.45 16.62 16.25 16.50 570,704 +0.02(+0.12%)
Nov 14, 2017 16.64 16.83 16.41 16.48 273,698 -0.28(-1.67%)
Nov 13, 2017 16.73 16.86 16.61 16.76 293,819 -0.10(-0.59%)
Nov 10, 2017 16.89 17.00 16.77 16.86 305,293 -0.10(-0.59%)
Nov 09, 2017 16.98 17.03 16.82 16.96 348,539 -0.17(-0.99%)
Nov 08, 2017 17.44 17.50 17.09 17.13 631,476 -0.40(-2.28%)
Nov 07, 2017 17.61 17.61 17.36 17.53 216,322 -0.12(-0.68%)
Nov 06, 2017 17.78 17.78 17.54 17.65 248,579 -0.09(-0.51%)
Nov 03, 2017 17.77 17.95 17.57 17.74 610,002 -0.07(-0.39%)
Nov 02, 2017 17.54 17.95 17.54 17.81 411,938 +0.27(+1.54%)
Nov 01, 2017 18.00 18.04 17.53 17.54 406,680 -0.41(-2.28%)
Oct 31, 2017 17.81 17.97 17.54 17.95 1,245,639 +0.15(+0.84%)
Oct 30, 2017 17.50 17.81 17.26 17.80 558,931 +0.30(+1.71%)
Oct 27, 2017 17.16 17.58 17.08 17.50 738,449 +0.41(+2.40%)
Oct 26, 2017 18.58 18.70 16.93 17.09 989,833 -1.36(-7.37%)
Oct 25, 2017 18.57 18.62 18.42 18.45 692,228 -0.18(-0.97%)
Oct 24, 2017 18.62 18.78 18.56 18.63 424,176 +0.08(+0.43%)
Oct 23, 2017 18.55 18.64 18.47 18.55 477,955 +0.05(+0.27%)
Oct 20, 2017 18.64 18.71 18.48 18.50 448,956 -0.10(-0.54%)
Oct 19, 2017 18.60 18.69 18.31 18.60 1,554,573 -0.08(-0.43%)
Oct 18, 2017 18.62 18.72 18.53 18.68 774,799 +0.13(+0.70%)
Oct 17, 2017 18.72 18.83 18.51 18.55 628,321 -0.25(-1.33%)
Oct 16, 2017 18.60 18.88 18.53 18.80 626,720 +0.27(+1.46%)
Oct 13, 2017 18.42 18.60 18.36 18.53 770,903 +0.14(+0.76%)
Oct 12, 2017 18.50 18.69 18.37 18.39 597,423 -0.11(-0.59%)
Oct 11, 2017 18.01 18.50 17.97 18.50 567,143 +0.51(+2.83%)
Oct 10, 2017 17.98 18.02 17.78 17.99 1,367,235 +0.12(+0.67%)
Oct 09, 2017 17.58 17.90 17.55 17.87 637,665 +0.31(+1.77%)
Oct 06, 2017 17.43 17.61 17.35 17.56 445,336 +0.04(+0.23%)
Oct 05, 2017 17.25 17.60 17.16 17.52 909,452 +0.30(+1.74%)
Oct 04, 2017 17.17 17.28 17.12 17.22 1,128,978 -0.02(-0.12%)
Oct 03, 2017 16.99 17.27 16.95 17.24 938,796 +0.25(+1.47%)
Oct 02, 2017 16.87 16.99 16.75 16.99 638,409 +0.13(+0.77%)
Sep 29, 2017 16.90 16.98 16.85 16.86 412,978 -0.09(-0.53%)
Sep 28, 2017 16.75 16.95 16.64 16.95 414,375 +0.17(+1.01%)
Sep 27, 2017 16.70 16.92 16.54 16.78 517,993 +0.14(+0.84%)
Sep 26, 2017 16.45 16.75 16.40 16.64 617,388 +0.26(+1.59%)
Sep 25, 2017 16.36 16.47 16.25 16.38 272,067 +0.04(+0.24%)
Sep 22, 2017 16.25 16.39 16.21 16.34 521,824 +0.04(+0.25%)
Sep 21, 2017 16.40 16.45 16.26 16.30 207,603 -0.11(-0.67%)
Sep 20, 2017 16.46 16.53 16.33 16.41 602,058 -0.03(-0.18%)
Sep 19, 2017 16.56 16.75 16.41 16.44 716,914 -0.11(-0.66%)
Sep 18, 2017 16.35 16.58 16.35 16.55 895,320 +0.20(+1.22%)
Sep 15, 2017 16.38 16.46 16.19 16.35 1,860,426 +0.09(+0.55%)
Sep 14, 2017 16.15 16.31 16.05 16.26 388,323 +0.06(+0.37%)
Sep 13, 2017 16.00 16.35 16.00 16.20 532,758 +0.14(+0.87%)
Sep 12, 2017 15.97 16.15 15.93 16.06 527,093 +0.16(+1.01%)
Sep 11, 2017 15.76 15.92 15.71 15.90 429,612 +0.19(+1.21%)
Sep 08, 2017 15.55 15.83 15.50 15.71 329,981 +0.15(+0.96%)
Sep 07, 2017 15.71 15.76 15.42 15.56 316,787 -0.10(-0.64%)
Sep 06, 2017 15.76 15.83 15.48 15.66 382,434 +0.00(+0.00%)
Sep 05, 2017 16.26 16.39 15.64 15.66 460,422 -0.61(-3.75%)
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.