MCRN - Milacron Holdings Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201916.8917.2016.8617.1517.154,882,480
Jul 12, 201916.5617.1616.5216.7516.7515,274,500
Jul 11, 201913.9013.9713.4113.5313.53295,400
Jul 10, 201914.2614.3613.9113.9213.92471,400
Jul 09, 201913.9614.0013.7213.9313.93196,300
Jul 08, 201914.1014.1313.8514.0514.05426,600
Jul 05, 201914.1114.2513.7914.1814.18191,500
Jul 03, 201914.3714.3714.1014.2914.29131,400
Jul 02, 201914.4314.6214.2214.2714.27489,200
Jul 01, 201914.0514.4414.0014.4214.42568,100
Jun 28, 201913.1714.2813.0013.8013.801,356,100
Jun 27, 201912.9213.0812.7813.0813.08240,500
Jun 26, 201913.0213.0212.8012.9212.92233,300
Jun 25, 201912.9213.1112.7413.0113.01267,500
Jun 24, 201913.7513.8312.8612.8712.87256,100
Jun 21, 201913.3413.8213.3413.7713.771,711,600
Jun 20, 201913.3213.3713.1813.3513.35317,800
Jun 19, 201913.0013.2412.9013.0913.09328,800
Jun 18, 201912.8913.1912.8912.9412.94315,100
Jun 17, 201912.9013.0112.6412.7412.74490,700
Jun 14, 201912.9813.0112.6912.9112.91274,700
Jun 13, 201912.8913.0712.8113.0413.04242,700
Jun 12, 201912.7812.8412.5412.7512.75196,500
Jun 11, 201913.0413.1412.7412.8312.83321,300
Jun 10, 201912.8213.1012.7912.8712.87206,600
Jun 07, 201912.4712.7712.3712.6812.68373,400
Jun 06, 201912.4312.5512.1212.4312.43294,900
Jun 05, 201912.6312.7412.3112.4312.43347,600
Jun 04, 201911.9712.6511.9712.5612.562,011,700
Jun 03, 201911.5211.9711.5211.8111.81295,200
May 31, 201911.4811.6611.3711.4811.48470,600
May 30, 201911.9212.0511.6511.7011.70378,800
May 29, 201912.0912.0911.7911.8311.83759,600
May 28, 201912.3612.5012.1512.2612.26250,600
May 24, 201912.4912.5112.1512.3412.34203,000
May 23, 201912.7812.7812.2512.3812.38302,900
May 22, 201912.7913.0112.7013.0013.00480,100
May 21, 201912.7613.0212.7612.8812.88321,900
May 20, 201912.7712.8112.6112.7112.71293,300
May 17, 201913.1013.2212.8412.8512.85400,000
May 16, 201913.3813.5113.1813.2613.26577,600
May 15, 201913.0613.2712.9813.2513.25432,200
May 14, 201913.0613.2312.9613.1813.18615,000
May 13, 201913.5013.5712.7813.0013.00649,200
May 10, 201913.9114.0613.5113.9013.90348,800
May 09, 201913.8514.0613.4614.0014.00416,400
May 08, 201914.3314.3514.0514.0914.09383,400
May 07, 201914.6614.7314.2614.3914.39346,200
May 06, 201914.4714.9814.3614.9314.93318,700
May 03, 201914.7115.0014.5614.9214.92671,100
May 02, 201914.1614.5414.1514.5214.52479,900
May 01, 201914.5515.1814.2614.2814.28549,900
Apr 30, 201914.8515.2814.0714.6114.611,778,300
Apr 29, 201914.8815.3814.8515.3115.31780,800
Apr 26, 201915.0015.0614.7314.8514.85623,400
Apr 25, 201915.3615.3614.8114.9914.99957,500
Apr 24, 201915.3815.7515.2215.3715.37902,700
Apr 23, 201915.0115.4014.9315.3715.37543,300
Apr 22, 201915.0015.0114.7215.0015.00740,100
Apr 18, 201914.6615.0814.6414.9914.991,150,800
Apr 17, 201914.4114.6514.2214.6314.63385,400
Apr 16, 201913.8914.4113.7814.2714.27360,100
Apr 15, 201913.7913.8913.6013.8713.87497,600
Apr 12, 201913.6813.8013.5313.7913.79302,600
Apr 11, 201913.5013.6513.4313.5313.53239,600
Apr 10, 201913.1213.6012.9813.5213.52532,300
Apr 09, 201913.0913.1912.8813.0613.06425,600
Apr 08, 201913.0613.2412.9413.2113.21279,600
Apr 05, 201912.8013.1812.6313.1513.15517,500
Apr 04, 201912.2013.3012.2012.7812.781,139,500
Apr 03, 201912.1512.2811.9512.1512.15950,000
Apr 02, 201912.1012.2111.8412.0012.00652,500
Apr 01, 201911.5012.2211.4212.1012.102,059,500
Mar 29, 201911.4411.5511.1111.3211.32831,800
Mar 28, 201911.3711.5611.1911.3011.30247,900
Mar 27, 201911.3911.5111.2111.3611.36295,400
Mar 26, 201911.6311.7211.2711.4011.40414,800
Mar 25, 201911.5911.6711.3511.4511.45547,700
Mar 22, 201912.6212.8411.5511.5911.59399,300
Mar 21, 201912.7112.8112.5812.6812.68544,600
Mar 20, 201913.0713.0712.5012.7112.71371,000
Mar 19, 201913.4813.5013.0713.1213.12215,900
Mar 18, 201913.2813.4113.1113.3413.34245,900
Mar 15, 201912.9213.3012.9213.2513.25780,200
Mar 14, 201913.0713.1712.8212.9012.90353,500
Mar 13, 201912.9713.1212.9013.0813.08281,100
Mar 12, 201913.0113.1412.8012.8712.87227,800
Mar 11, 201912.6813.1312.6513.0013.00403,100
Mar 08, 201912.4912.9012.3212.6812.68524,000
Mar 07, 201913.0213.0212.5512.5912.59471,800
Mar 06, 201913.5513.6113.0313.0613.06346,200
Mar 05, 201913.9013.9613.5113.5313.53408,900
Mar 04, 201914.0814.1813.8013.8913.89928,300
Mar 01, 201914.1814.2913.9214.0814.081,007,800
Feb 28, 201913.8814.1513.7313.9913.99802,200
Feb 27, 201913.7514.1013.7213.9813.98837,500
Feb 26, 201914.1314.2213.7013.8013.80927,700
Feb 25, 201913.9714.3413.9714.1214.12543,500
Feb 22, 201913.6814.0513.5213.8713.87764,800
Feb 21, 201914.7315.0513.5013.6713.67756,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...