MCRN - Milacron Holdings Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201916.7516.8016.6116.7616.76520,800
Sep 12, 201916.6016.6916.4916.6316.632,758,300
Sep 11, 201916.4816.6616.3516.6416.642,067,900
Sep 10, 201916.2716.4316.2216.4216.42725,900
Sep 09, 201916.2016.2716.1716.2516.25875,000
Sep 06, 201916.2516.2516.1116.1616.16693,900
Sep 05, 201916.2216.2816.1516.2116.21469,300
Sep 04, 201916.0516.1115.9816.1116.11956,000
Sep 03, 201915.8015.9615.7615.9415.941,689,200
Aug 30, 201915.9915.9915.7515.8515.851,015,200
Aug 29, 201915.7315.9315.6815.9015.901,872,800
Aug 28, 201915.5115.6415.4615.6015.601,223,300
Aug 27, 201915.7315.7315.4815.5215.52749,000
Aug 26, 201915.7015.7015.5515.6315.631,127,200
Aug 23, 201915.7615.8115.5515.5515.551,042,100
Aug 22, 201915.9015.9115.8315.8415.84250,800
Aug 21, 201915.9215.9215.8315.8615.86366,600
Aug 20, 201915.8915.9315.8015.8315.83919,400
Aug 19, 201915.9415.9615.8015.9615.96397,200
Aug 16, 201915.7715.8115.7115.7715.77625,000
Aug 15, 201915.7215.7515.6115.7115.71761,200
Aug 14, 201915.7115.8315.6615.6815.68996,100
Aug 13, 201915.8015.9615.7615.8715.87705,600
Aug 12, 201915.8915.9415.7615.8015.80744,500
Aug 09, 201916.0516.0515.9115.9415.94515,200
Aug 08, 201916.1216.1615.9716.0416.041,197,200
Aug 07, 201915.9316.0915.8216.0416.042,048,200
Aug 06, 201916.2716.3115.9916.0416.041,743,900
Aug 05, 201916.1016.2916.0716.2716.273,370,600
Aug 02, 201916.4316.4316.2416.3016.302,419,200
Aug 01, 201916.8016.8816.4216.5016.502,732,700
Jul 31, 201916.8216.9016.7216.8416.843,255,500
Jul 30, 201916.8316.9216.6816.9116.912,429,500
Jul 29, 201916.9417.0116.7916.7916.792,661,600
Jul 26, 201917.0017.0816.9416.9516.951,760,900
Jul 25, 201917.1017.1516.9416.9616.961,487,400
Jul 24, 201916.8717.1516.8317.1517.151,576,500
Jul 23, 201916.8216.9016.7616.8716.872,873,600
Jul 22, 201916.8816.9216.7616.7716.772,913,700
Jul 19, 201916.8917.0116.8316.8516.852,017,100
Jul 18, 201917.0517.1216.8716.8916.891,672,400
Jul 17, 201917.3217.3317.0217.1017.102,458,200
Jul 16, 201917.1617.3917.1217.3317.332,693,500
Jul 15, 201916.8917.2816.8617.1917.196,458,600
Jul 12, 201916.5617.1616.5216.7516.7515,276,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...