Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 20, 2019 16.80 16.80 0 +0.00(+0.00%)
Nov 19, 2019 16.95 16.99 16.91 16.97 1,059,858 +0.02(+0.12%)
Nov 18, 2019 17.02 17.05 16.91 16.95 982,120 -0.12(-0.70%)
Nov 15, 2019 16.98 17.09 16.95 17.07 1,033,600 +0.14(+0.83%)
Nov 14, 2019 16.85 17.21 16.85 16.93 1,233,895 +0.08(+0.47%)
Nov 13, 2019 16.93 16.99 16.83 16.85 1,139,294 -0.19(-1.12%)
Nov 12, 2019 17.03 17.07 16.97 17.04 805,837 -0.02(-0.12%)
Nov 11, 2019 17.02 17.11 16.96 17.06 261,551 +0.00(+0.00%)
Nov 08, 2019 17.10 17.14 17.06 17.06 482,900 -0.07(-0.41%)
Nov 07, 2019 17.21 17.24 17.11 17.13 441,168 -0.03(-0.17%)
Nov 06, 2019 17.05 17.16 17.02 17.16 647,302 +0.09(+0.53%)
Nov 05, 2019 17.09 17.13 16.99 17.07 1,086,187 +0.01(+0.06%)
Nov 04, 2019 16.93 17.09 16.90 17.06 847,651 +0.18(+1.07%)
Nov 01, 2019 16.82 16.91 16.68 16.88 1,268,300 +0.16(+0.96%)
Oct 31, 2019 16.78 16.78 16.61 16.72 1,035,746 -0.09(-0.54%)
Oct 30, 2019 16.85 16.86 16.72 16.81 506,075 -0.06(-0.36%)
Oct 29, 2019 16.83 16.89 16.75 16.87 612,985 +0.02(+0.12%)
Oct 28, 2019 16.88 16.94 16.85 16.85 354,289 +0.03(+0.18%)
Oct 25, 2019 16.76 16.89 16.76 16.82 320,200 +0.04(+0.24%)
Oct 24, 2019 16.90 16.90 16.73 16.78 267,267 -0.07(-0.42%)
Oct 23, 2019 16.74 16.85 16.69 16.85 320,118 +0.11(+0.66%)
Oct 22, 2019 16.63 16.74 16.57 16.74 1,030,110 +0.15(+0.90%)
Oct 21, 2019 16.55 16.69 16.55 16.59 1,014,903 +0.06(+0.36%)
Oct 18, 2019 16.57 16.61 16.52 16.53 593,500 -0.04(-0.24%)
Oct 17, 2019 16.60 16.64 16.54 16.57 495,246 +0.06(+0.36%)
Oct 16, 2019 16.52 16.64 16.51 16.51 430,195 -0.04(-0.24%)
Oct 15, 2019 16.48 16.60 16.47 16.55 300,974 +0.06(+0.36%)
Oct 14, 2019 16.45 16.57 16.41 16.49 393,526 -0.01(-0.06%)
Oct 11, 2019 16.38 16.57 16.38 16.50 685,500 +0.26(+1.60%)
Oct 10, 2019 16.33 16.34 16.21 16.24 883,936 -0.03(-0.18%)
Oct 09, 2019 16.30 16.30 16.21 16.27 641,210 +0.07(+0.43%)
Oct 08, 2019 16.24 16.29 16.19 16.20 854,023 -0.09(-0.55%)
Oct 07, 2019 16.20 16.44 16.20 16.29 1,330,879 -0.11(-0.67%)
Oct 04, 2019 16.34 16.41 16.27 16.40 868,800 +0.04(+0.24%)
Oct 03, 2019 16.40 16.41 16.24 16.36 1,556,513 -0.06(-0.37%)
Oct 02, 2019 16.43 16.52 16.38 16.42 445,228 -0.10(-0.61%)
Oct 01, 2019 16.73 16.81 16.51 16.52 662,491 -0.15(-0.90%)
Sep 30, 2019 16.75 16.81 16.66 16.67 1,076,858 -0.06(-0.36%)
Sep 27, 2019 16.63 16.75 16.63 16.73 964,500 +0.10(+0.60%)
Sep 26, 2019 16.63 16.71 16.62 16.63 413,037 -0.04(-0.24%)
Sep 25, 2019 16.46 16.72 16.46 16.67 586,289 +0.21(+1.28%)
Sep 24, 2019 16.53 16.56 16.46 16.46 995,439 -0.06(-0.36%)
Sep 23, 2019 16.53 16.63 16.51 16.52 636,929 -0.08(-0.48%)
Sep 20, 2019 16.59 16.76 16.57 16.60 715,400 +0.02(+0.12%)
Sep 19, 2019 16.63 16.75 16.56 16.58 719,738 -0.02(-0.12%)
Sep 18, 2019 16.67 16.76 16.56 16.60 998,150 -0.10(-0.60%)
Sep 17, 2019 16.71 16.77 16.63 16.70 2,000,826 -0.10(-0.60%)
Sep 16, 2019 16.68 16.82 16.65 16.80 713,210 +0.04(+0.24%)
Sep 13, 2019 16.75 16.80 16.61 16.76 522,400 +0.13(+0.78%)
Sep 12, 2019 16.60 16.69 16.49 16.63 2,758,325 -0.01(-0.06%)
Sep 11, 2019 16.48 16.66 16.35 16.64 2,067,885 +0.22(+1.34%)
Sep 10, 2019 16.27 16.43 16.22 16.42 725,934 +0.17(+1.05%)
Sep 09, 2019 16.20 16.27 16.16 16.25 874,984 +0.09(+0.56%)
Sep 06, 2019 16.25 16.25 16.11 16.16 693,900 -0.05(-0.31%)
Sep 05, 2019 16.22 16.28 16.15 16.21 469,252 +0.10(+0.62%)
Sep 04, 2019 16.05 16.11 15.98 16.11 956,011 +0.17(+1.07%)
Sep 03, 2019 15.80 15.96 15.76 15.94 1,689,161 +0.09(+0.57%)
Aug 30, 2019 15.99 15.99 15.75 15.85 1,015,100 -0.05(-0.31%)
Aug 29, 2019 15.73 15.93 15.68 15.90 1,872,789 +0.30(+1.92%)
Aug 28, 2019 15.51 15.64 15.46 15.60 1,223,310 +0.08(+0.52%)
Aug 27, 2019 15.73 15.73 15.48 15.52 748,957 -0.11(-0.70%)
Aug 26, 2019 15.70 15.70 15.55 15.63 1,127,245 +0.08(+0.51%)
Aug 23, 2019 15.76 15.81 15.55 15.55 1,042,100 -0.29(-1.83%)
Aug 22, 2019 15.90 15.91 15.83 15.84 250,844 -0.02(-0.13%)
Aug 21, 2019 15.92 15.92 15.83 15.86 366,559 +0.03(+0.19%)
Aug 20, 2019 15.89 15.93 15.80 15.83 919,363 -0.13(-0.81%)
Aug 19, 2019 15.94 15.96 15.80 15.96 397,234 +0.19(+1.20%)
Aug 16, 2019 15.77 15.81 15.71 15.77 625,000 +0.06(+0.38%)
Aug 15, 2019 15.72 15.75 15.61 15.71 761,337 +0.03(+0.19%)
Aug 14, 2019 15.71 15.83 15.66 15.68 996,141 -0.19(-1.20%)
Aug 13, 2019 15.80 15.96 15.76 15.87 705,597 +0.08(+0.51%)
Aug 12, 2019 15.89 15.94 15.76 15.79 696,600 -0.15(-0.94%)
Aug 09, 2019 16.05 16.05 15.91 15.94 520,400 -0.10(-0.62%)
Aug 08, 2019 16.12 16.16 15.97 16.04 1,197,173 +0.00(+0.00%)
Aug 07, 2019 15.93 16.09 15.82 16.04 2,048,188 +0.00(+0.00%)
Aug 06, 2019 16.27 16.31 15.99 16.04 1,743,858 -0.23(-1.41%)
Aug 05, 2019 16.10 16.29 16.07 16.27 3,373,944 -0.03(-0.18%)
Aug 02, 2019 16.43 16.43 16.24 16.30 2,419,100 -0.20(-1.21%)
Aug 01, 2019 16.80 16.88 16.42 16.50 2,732,676 -0.34(-2.02%)
Jul 31, 2019 16.82 16.90 16.72 16.84 3,255,472 -0.07(-0.41%)
Jul 30, 2019 16.83 16.92 16.68 16.91 2,430,086 +0.12(+0.71%)
Jul 29, 2019 16.94 17.01 16.79 16.79 2,661,588 -0.16(-0.94%)
Jul 26, 2019 17.00 17.08 16.94 16.95 1,760,900 -0.01(-0.06%)
Jul 25, 2019 17.10 17.15 16.94 16.96 1,487,393 -0.19(-1.11%)
Jul 24, 2019 16.87 17.15 16.83 17.15 1,576,538 +0.28(+1.66%)
Jul 23, 2019 16.82 16.90 16.76 16.87 2,873,588 +0.10(+0.60%)
Jul 22, 2019 16.88 16.92 16.76 16.77 2,913,668 -0.08(-0.47%)
Jul 19, 2019 16.89 17.01 16.83 16.85 2,017,000 -0.04(-0.24%)
Jul 18, 2019 17.05 17.12 16.87 16.89 1,672,420 -0.21(-1.23%)
Jul 17, 2019 17.32 17.33 17.02 17.10 2,458,161 -0.23(-1.33%)
Jul 16, 2019 17.16 17.39 17.12 17.33 2,693,525 +0.14(+0.81%)
Jul 15, 2019 16.89 17.28 16.86 17.19 6,458,635 +0.44(+2.63%)
Jul 12, 2019 16.56 17.16 16.52 16.75 15,276,000 +3.22(+23.80%)
Jul 11, 2019 13.90 13.97 13.41 13.53 295,416 -0.39(-2.80%)
Jul 10, 2019 14.26 14.36 13.91 13.92 471,426 -0.01(-0.07%)
Jul 09, 2019 13.96 14.00 13.72 13.93 196,330 -0.12(-0.85%)
Jul 08, 2019 14.10 14.13 13.85 14.05 426,559 -0.13(-0.92%)
Jul 05, 2019 14.11 14.25 13.79 14.18 191,500 -0.11(-0.77%)
Jul 03, 2019 14.37 14.37 14.10 14.29 131,300 +0.02(+0.14%)
Jul 02, 2019 14.43 14.62 14.22 14.27 489,161 -0.15(-1.04%)
Jul 01, 2019 14.05 14.44 14.00 14.42 569,901 +0.62(+4.49%)
Jun 28, 2019 13.17 14.28 13.00 13.80 1,356,100 +0.72(+5.50%)
Jun 27, 2019 12.92 13.08 12.78 13.08 240,532 +0.16(+1.24%)
Jun 26, 2019 13.02 13.02 12.80 12.92 233,639 -0.09(-0.69%)
Jun 25, 2019 12.92 13.11 12.74 13.01 267,504 +0.14(+1.09%)
Jun 24, 2019 13.75 13.83 12.86 12.87 256,073 -0.90(-6.54%)
Jun 21, 2019 13.34 13.82 13.34 13.77 1,711,500 +0.42(+3.15%)
Jun 20, 2019 13.32 13.37 13.18 13.35 317,815 +0.26(+1.99%)
Jun 19, 2019 13.00 13.24 12.90 13.09 328,793 +0.15(+1.16%)
Jun 18, 2019 12.89 13.19 12.89 12.94 315,147 +0.20(+1.57%)
Jun 17, 2019 12.90 13.01 12.64 12.74 490,681 -0.17(-1.32%)
Jun 14, 2019 12.98 13.01 12.69 12.91 274,600 -0.13(-1.00%)
Jun 13, 2019 12.89 13.07 12.81 13.04 242,680 +0.29(+2.27%)
Jun 12, 2019 12.78 12.84 12.54 12.75 196,490 -0.08(-0.62%)
Jun 11, 2019 13.04 13.14 12.74 12.83 321,253 -0.04(-0.31%)
Jun 10, 2019 12.82 13.10 12.79 12.87 206,569 +0.19(+1.50%)
Jun 07, 2019 12.47 12.77 12.37 12.68 373,300 +0.25(+2.01%)
Jun 06, 2019 12.43 12.55 12.12 12.43 295,320 +0.00(+0.00%)
Jun 05, 2019 12.63 12.74 12.31 12.43 347,629 -0.13(-1.04%)
Jun 04, 2019 11.97 12.65 11.97 12.56 2,011,663 +0.75(+6.35%)
Jun 03, 2019 11.52 11.97 11.52 11.81 295,204 +0.33(+2.87%)
May 31, 2019 11.48 11.66 11.37 11.48 470,500 -0.22(-1.88%)
May 30, 2019 11.92 12.05 11.65 11.70 378,779 -0.13(-1.10%)
May 29, 2019 12.09 12.09 11.79 11.83 757,262 -0.43(-3.51%)
May 28, 2019 12.36 12.50 12.15 12.26 244,800 -0.08(-0.65%)
May 24, 2019 12.49 12.51 12.15 12.34 201,900 -0.04(-0.32%)
May 23, 2019 12.78 12.78 12.25 12.38 301,943 -0.62(-4.77%)
May 22, 2019 12.79 13.01 12.71 13.00 480,066 +0.12(+0.93%)
May 21, 2019 12.76 13.02 12.76 12.88 321,850 +0.17(+1.34%)
May 20, 2019 12.77 12.81 12.61 12.71 293,293 -0.14(-1.09%)
May 17, 2019 13.10 13.22 12.84 12.85 400,000 -0.41(-3.09%)
May 16, 2019 13.38 13.51 13.18 13.26 577,608 +0.01(+0.08%)
May 15, 2019 13.06 13.27 12.98 13.25 432,231 +0.07(+0.53%)
May 14, 2019 13.06 13.23 12.96 13.18 614,950 +0.18(+1.38%)
May 13, 2019 13.50 13.57 12.78 13.00 649,207 -0.90(-6.47%)
May 10, 2019 13.91 14.06 13.51 13.90 348,700 -0.10(-0.71%)
May 09, 2019 13.85 14.06 13.46 14.00 416,449 -0.09(-0.64%)
May 08, 2019 14.33 14.35 14.05 14.09 383,397 -0.30(-2.08%)
May 07, 2019 14.66 14.73 14.26 14.39 346,214 -0.54(-3.62%)
May 06, 2019 14.47 14.98 14.36 14.93 318,693 +0.01(+0.07%)
May 03, 2019 14.71 15.00 14.56 14.92 671,000 +0.40(+2.75%)
May 02, 2019 14.16 14.54 14.15 14.52 479,936 +0.24(+1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.