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 (%)
Aug 31, 2016 17.15 17.41 17.13 17.27 45,724 -0.03(-0.17%)
Aug 30, 2016 17.24 17.53 17.15 17.30 34,329 +0.01(+0.06%)
Aug 29, 2016 17.24 17.46 17.19 17.29 67,786 +0.05(+0.29%)
Aug 26, 2016 17.02 17.45 17.02 17.24 96,594 +0.23(+1.35%)
Aug 25, 2016 16.90 17.22 16.86 17.01 68,299 +0.14(+0.83%)
Aug 24, 2016 17.01 17.05 16.79 16.87 58,167 -0.13(-0.76%)
Aug 23, 2016 16.68 17.13 16.68 17.00 78,044 +0.33(+1.98%)
Aug 22, 2016 16.37 16.73 16.37 16.67 28,074 +0.14(+0.85%)
Aug 19, 2016 16.46 16.61 16.25 16.53 62,477 -0.01(-0.06%)
Aug 18, 2016 16.53 16.80 16.33 16.54 175,836 -0.09(-0.54%)
Aug 17, 2016 16.59 16.71 16.33 16.63 28,285 +0.06(+0.36%)
Aug 16, 2016 16.78 16.91 16.54 16.57 34,115 -0.23(-1.37%)
Aug 15, 2016 16.65 16.84 16.55 16.80 33,605 +0.36(+2.19%)
Aug 12, 2016 16.78 16.79 16.35 16.44 57,331 -0.34(-2.03%)
Aug 11, 2016 16.63 17.00 16.63 16.78 74,816 -0.08(-0.47%)
Aug 10, 2016 16.92 16.97 16.70 16.86 63,964 -0.04(-0.24%)
Aug 09, 2016 16.76 16.96 16.65 16.90 93,392 +0.15(+0.90%)
Aug 08, 2016 16.85 16.93 16.58 16.75 55,981 -0.02(-0.12%)
Aug 05, 2016 16.52 16.80 16.16 16.77 83,184 +0.41(+2.51%)
Aug 04, 2016 15.98 16.53 15.79 16.36 48,966 +0.00(+0.00%)
Aug 03, 2016 16.46 16.85 16.11 16.36 82,991 -0.12(-0.73%)
Aug 02, 2016 16.96 16.99 16.17 16.48 464,808 -0.51(-3.00%)
Aug 01, 2016 17.17 17.17 16.76 16.99 153,226 -0.23(-1.34%)
Jul 29, 2016 17.39 17.41 17.04 17.22 207,326 -0.27(-1.54%)
Jul 28, 2016 15.91 17.69 15.91 17.49 236,473 +1.94(+12.48%)
Jul 27, 2016 15.41 15.74 15.27 15.55 83,302 +0.08(+0.52%)
Jul 26, 2016 15.33 15.79 15.23 15.47 47,516 +0.18(+1.18%)
Jul 25, 2016 15.33 15.42 15.01 15.29 57,803 -0.12(-0.78%)
Jul 22, 2016 15.23 15.46 15.11 15.41 28,761 +0.08(+0.52%)
Jul 21, 2016 15.71 15.76 15.25 15.33 64,919 -0.39(-2.48%)
Jul 20, 2016 15.62 15.85 15.53 15.72 38,502 +0.04(+0.26%)
Jul 19, 2016 15.49 15.96 15.49 15.68 75,406 +0.08(+0.51%)
Jul 18, 2016 15.48 15.71 15.39 15.60 90,629 +0.04(+0.26%)
Jul 15, 2016 15.51 15.62 15.36 15.56 85,560 +0.16(+1.04%)
Jul 14, 2016 15.38 15.46 15.24 15.40 49,710 +0.25(+1.65%)
Jul 13, 2016 15.18 15.33 15.02 15.15 132,169 +0.00(+0.00%)
Jul 12, 2016 14.86 15.26 14.72 15.15 75,423 +0.50(+3.41%)
Jul 11, 2016 14.59 14.76 14.48 14.65 82,546 +0.17(+1.17%)
Jul 08, 2016 14.16 14.49 13.52 14.48 120,607 +0.46(+3.28%)
Jul 07, 2016 14.13 14.38 13.88 14.02 52,022 -0.09(-0.64%)
Jul 06, 2016 13.93 14.14 13.74 14.11 117,562 -0.03(-0.21%)
Jul 05, 2016 14.87 14.95 14.14 14.14 155,990 -0.97(-6.42%)
Jul 01, 2016 14.44 15.11 15.11 15.11 109,500 +0.60(+4.14%)
Jun 30, 2016 14.32 14.60 14.01 14.51 193,989 +0.30(+2.11%)
Jun 29, 2016 14.32 14.48 14.01 14.21 166,714 +0.14(+1.00%)
Jun 28, 2016 14.27 14.27 13.88 14.07 280,831 +0.07(+0.50%)
Jun 27, 2016 15.45 15.72 13.96 14.00 290,588 -1.19(-7.83%)
Jun 24, 2016 15.99 16.14 15.16 15.19 286,479 -1.40(-8.44%)
Jun 23, 2016 16.44 16.72 16.20 16.59 79,797 +0.34(+2.09%)
Jun 22, 2016 16.43 16.67 16.21 16.25 59,406 -0.23(-1.40%)
Jun 21, 2016 16.68 16.68 16.37 16.48 62,924 -0.08(-0.48%)
Jun 20, 2016 16.21 16.74 16.18 16.56 65,883 +0.58(+3.63%)
Jun 17, 2016 16.02 16.32 15.86 15.98 137,839 +0.00(+0.00%)
Jun 16, 2016 16.02 16.18 15.80 15.98 111,547 -0.20(-1.24%)
Jun 15, 2016 16.15 16.45 16.00 16.18 46,887 +0.16(+1.00%)
Jun 14, 2016 15.93 16.20 15.88 16.02 100,328 +0.01(+0.06%)
Jun 13, 2016 16.63 16.93 15.82 16.01 232,227 -0.83(-4.93%)
Jun 10, 2016 17.11 17.30 16.74 16.84 79,827 -0.48(-2.77%)
Jun 09, 2016 17.27 17.51 16.97 17.32 583,887 -0.02(-0.12%)
Jun 08, 2016 17.26 17.54 17.05 17.34 588,865 +0.19(+1.11%)
Jun 07, 2016 16.88 17.20 16.69 17.15 114,824 +0.35(+2.08%)
Jun 06, 2016 16.35 16.99 16.29 16.80 124,047 +0.52(+3.19%)
Jun 03, 2016 16.81 16.81 16.14 16.28 75,122 -0.59(-3.50%)
Jun 02, 2016 16.32 17.14 16.25 16.87 70,708 +0.52(+3.18%)
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.