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 (%)
May 31, 2018 20.02 20.03 19.55 19.71 227,095 -0.31(-1.55%)
May 30, 2018 19.66 20.09 19.62 20.02 228,881 +0.48(+2.46%)
May 29, 2018 19.73 19.73 19.35 19.54 303,253 -0.34(-1.71%)
May 25, 2018 19.88 19.88 19.88 0 -0.38(-1.88%)
May 24, 2018 20.69 20.76 20.19 20.26 377,589 -0.48(-2.31%)
May 23, 2018 20.48 20.75 20.34 20.74 451,675 +0.19(+0.92%)
May 22, 2018 20.75 20.88 20.51 20.55 205,272 -0.17(-0.82%)
May 21, 2018 20.69 20.91 20.61 20.72 253,711 +0.16(+0.78%)
May 18, 2018 20.26 20.73 20.21 20.56 341,445 +0.39(+1.93%)
May 17, 2018 20.05 20.35 20.05 20.17 258,476 +0.08(+0.40%)
May 16, 2018 19.81 20.24 19.78 20.09 385,201 +0.26(+1.31%)
May 15, 2018 19.64 19.85 19.50 19.83 206,377 +0.16(+0.81%)
May 14, 2018 19.74 19.85 19.66 19.67 244,387 -0.05(-0.25%)
May 11, 2018 19.76 19.76 19.64 19.72 243,989 +0.01(+0.05%)
May 10, 2018 19.64 19.77 19.55 19.71 222,892 +0.10(+0.51%)
May 09, 2018 19.51 19.69 19.40 19.61 247,493 +0.10(+0.51%)
May 08, 2018 19.02 19.53 19.02 19.51 491,581 +0.44(+2.31%)
May 07, 2018 18.49 19.13 18.49 19.07 323,656 +0.68(+3.70%)
May 04, 2018 18.05 18.50 17.98 18.39 577,490 +0.24(+1.32%)
May 03, 2018 17.84 18.20 17.48 18.15 613,799 +0.26(+1.45%)
May 02, 2018 18.16 18.33 17.85 17.89 746,651 -0.26(-1.43%)
May 01, 2018 17.93 18.19 17.63 18.15 1,219,386 +0.12(+0.67%)
Apr 30, 2018 18.51 18.60 18.03 18.03 712,908 -0.46(-2.49%)
Apr 27, 2018 19.00 19.00 18.43 18.49 522,293 -0.25(-1.33%)
Apr 26, 2018 19.46 19.54 18.65 18.74 564,041 -0.61(-3.15%)
Apr 25, 2018 19.25 19.47 19.13 19.35 436,935 +0.06(+0.31%)
Apr 24, 2018 20.18 20.18 19.03 19.29 477,219 -0.81(-4.03%)
Apr 23, 2018 20.24 20.34 20.01 20.10 280,043 -0.10(-0.50%)
Apr 20, 2018 20.11 20.46 20.02 20.20 349,758 +0.03(+0.15%)
Apr 19, 2018 20.27 20.35 20.07 20.17 375,811 -0.19(-0.93%)
Apr 18, 2018 20.23 20.47 20.12 20.36 166,300 +0.21(+1.04%)
Apr 17, 2018 19.92 20.33 19.80 20.15 829,210 +0.42(+2.13%)
Apr 16, 2018 19.70 19.79 19.53 19.73 332,337 +0.18(+0.92%)
Apr 13, 2018 19.67 19.72 19.45 19.55 221,878 -0.02(-0.10%)
Apr 12, 2018 19.55 19.70 19.45 19.57 327,730 +0.15(+0.77%)
Apr 11, 2018 19.21 19.51 19.05 19.42 258,906 +0.06(+0.31%)
Apr 10, 2018 19.40 19.61 19.31 19.36 289,604 +0.19(+0.99%)
Apr 09, 2018 19.48 19.49 19.14 19.17 234,503 -0.22(-1.13%)
Apr 06, 2018 20.04 20.22 19.25 19.39 367,588 -0.89(-4.39%)
Apr 05, 2018 20.03 20.33 20.03 20.28 218,502 +0.35(+1.76%)
Apr 04, 2018 19.60 19.99 19.35 19.93 330,240 +0.07(+0.35%)
Apr 03, 2018 19.71 19.94 19.43 19.86 195,895 +0.26(+1.33%)
Apr 02, 2018 20.03 20.09 19.49 19.60 296,204 -0.54(-2.68%)
Mar 29, 2018 20.14 20.14 20.14 0 +0.25(+1.26%)
Mar 28, 2018 20.35 20.35 19.79 19.89 517,764 -0.40(-1.97%)
Mar 27, 2018 20.78 20.89 20.15 20.29 366,673 -0.41(-1.98%)
Mar 26, 2018 20.38 20.74 20.14 20.70 319,639 +0.67(+3.34%)
Mar 23, 2018 20.33 20.54 20.01 20.03 387,488 -0.31(-1.52%)
Mar 22, 2018 20.92 20.99 20.28 20.34 345,423 -0.70(-3.33%)
Mar 21, 2018 20.91 21.27 20.82 21.04 306,665 +0.10(+0.48%)
Mar 20, 2018 21.05 21.25 20.86 20.94 284,435 -0.01(-0.05%)
Mar 19, 2018 21.33 21.45 20.78 20.95 440,426 -0.49(-2.29%)
Mar 16, 2018 20.96 21.51 20.85 21.44 1,885,547 +0.46(+2.19%)
Mar 15, 2018 21.23 21.34 20.93 20.98 590,866 -0.16(-0.76%)
Mar 14, 2018 21.46 21.58 21.08 21.14 729,281 -0.18(-0.84%)
Mar 13, 2018 21.72 21.88 21.27 21.32 926,846 -0.32(-1.48%)
Mar 12, 2018 21.80 21.97 21.52 21.64 394,246 -0.10(-0.46%)
Mar 09, 2018 21.65 21.99 21.63 21.74 449,933 +0.24(+1.12%)
Mar 08, 2018 21.26 21.53 21.14 21.50 444,262 +0.36(+1.70%)
Mar 07, 2018 21.03 21.14 646,984 -0.15(-0.70%)
Mar 06, 2018 21.31 21.45 20.88 21.29 788,550 +0.03(+0.14%)
Mar 05, 2018 20.95 21.35 20.86 21.26 409,578 +0.25(+1.19%)
Mar 02, 2018 20.82 21.02 20.54 21.01 629,348 +0.09(+0.43%)
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.