Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mallinckrodt plc (NY: MNK )

0.3402 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 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 (%)
Sep 30, 2019 2.310 2.420 2.220 2.410 7,920,132 +0.16(+7.11%)
Sep 27, 2019 2.230 2.478 2.170 2.250 5,652,800 -0.04(-1.75%)
Sep 26, 2019 2.500 2.530 2.270 2.290 6,385,012 -0.20(-8.03%)
Sep 25, 2019 2.510 2.600 2.420 2.490 4,713,219 -0.04(-1.58%)
Sep 24, 2019 2.400 2.630 2.220 2.530 15,764,656 +0.08(+3.27%)
Sep 23, 2019 2.810 2.970 2.390 2.450 18,128,016 +0.01(+0.41%)
Sep 20, 2019 2.430 2.797 2.310 2.440 24,645,400 +0.00(+0.00%)
Sep 19, 2019 2.500 2.580 2.370 2.440 11,531,007 -0.09(-3.56%)
Sep 18, 2019 2.640 2.690 2.430 2.530 10,159,472 -0.18(-6.64%)
Sep 17, 2019 3.010 3.030 2.570 2.710 11,795,625 -0.30(-9.97%)
Sep 16, 2019 3.170 3.330 3.000 3.010 9,278,766 -0.29(-8.79%)
Sep 13, 2019 3.360 3.652 2.980 3.300 17,253,800 +0.31(+10.37%)
Sep 12, 2019 3.300 3.310 2.880 2.990 10,795,623 -0.37(-11.01%)
Sep 11, 2019 3.610 4.150 3.100 3.360 36,352,360 -0.52(-13.40%)
Sep 10, 2019 2.270 3.890 2.230 3.880 53,319,236 +1.78(+84.76%)
Sep 09, 2019 2.000 2.140 1.800 2.100 16,628,303 +0.23(+12.30%)
Sep 06, 2019 1.650 1.950 1.620 1.870 25,461,100 +0.28(+17.61%)
Sep 05, 2019 1.590 1.720 1.430 1.590 29,206,712 -1.00(-38.61%)
Sep 04, 2019 2.510 2.720 2.420 2.590 12,593,394 +0.04(+1.57%)
Sep 03, 2019 2.530 2.590 2.260 2.550 12,429,830 -0.04(-1.54%)
Aug 30, 2019 3.090 3.100 2.380 2.590 19,164,200 -0.49(-15.91%)
Aug 29, 2019 3.440 3.460 3.070 3.080 9,382,195 -0.44(-12.50%)
Aug 28, 2019 3.550 3.670 3.375 3.520 5,555,748 -0.04(-1.12%)
Aug 27, 2019 4.310 4.360 3.490 3.560 12,243,950 -0.66(-15.64%)
Aug 26, 2019 4.290 4.410 4.180 4.220 4,319,679 -0.05(-1.17%)
Aug 23, 2019 4.450 4.500 4.230 4.270 2,814,600 -0.23(-5.11%)
Aug 22, 2019 4.590 4.730 4.500 4.500 2,234,797 -0.11(-2.39%)
Aug 21, 2019 4.600 4.700 4.460 4.610 3,243,682 +0.08(+1.77%)
Aug 20, 2019 4.630 5.440 4.450 4.530 7,348,808 -0.05(-1.09%)
Aug 19, 2019 4.230 4.660 4.130 4.580 4,888,354 +0.50(+12.25%)
Aug 16, 2019 4.100 4.320 4.000 4.080 5,282,300 -0.01(-0.24%)
Aug 15, 2019 4.750 4.750 3.850 4.090 8,783,350 -0.55(-11.85%)
Aug 14, 2019 4.700 4.770 4.450 4.640 3,012,667 -0.21(-4.33%)
Aug 13, 2019 4.830 5.040 4.331 4.850 5,558,496 +0.03(+0.62%)
Aug 12, 2019 5.240 5.320 4.810 4.820 5,688,718 -0.49(-9.23%)
Aug 09, 2019 6.080 6.140 5.230 5.310 6,971,100 -0.84(-13.66%)
Aug 08, 2019 5.730 6.250 5.704 6.150 5,214,599 +0.51(+9.04%)
Aug 07, 2019 5.580 5.700 5.120 5.640 8,824,537 -0.06(-1.05%)
Aug 06, 2019 6.720 6.840 5.170 5.700 13,280,957 -0.78(-12.04%)
Aug 05, 2019 6.480 6.570 6.230 6.480 4,757,192 -0.14(-2.11%)
Aug 02, 2019 6.690 6.870 6.510 6.620 2,441,800 +0.00(+0.00%)
Aug 01, 2019 6.840 7.120 6.500 6.620 2,861,382 -0.19(-2.79%)
Jul 31, 2019 6.850 7.175 6.750 6.810 2,681,214 -0.04(-0.58%)
Jul 30, 2019 6.550 6.940 6.400 6.850 2,215,191 +0.22(+3.32%)
Jul 29, 2019 6.710 6.850 6.520 6.630 1,976,380 -0.08(-1.19%)
Jul 26, 2019 6.540 6.790 6.490 6.710 2,147,500 +0.19(+2.91%)
Jul 25, 2019 7.090 7.090 6.460 6.520 3,126,622 -0.56(-7.91%)
Jul 24, 2019 6.690 7.085 6.690 7.080 3,220,849 +0.39(+5.83%)
Jul 23, 2019 6.750 7.120 6.615 6.690 2,478,756 -0.11(-1.62%)
Jul 22, 2019 6.720 6.880 6.070 6.800 6,158,387 -0.12(-1.73%)
Jul 19, 2019 7.200 7.250 6.750 6.920 3,750,800 -0.30(-4.16%)
Jul 18, 2019 7.570 7.605 7.020 7.220 3,500,325 -0.34(-4.50%)
Jul 17, 2019 8.290 8.300 7.200 7.560 5,776,733 -0.64(-7.80%)
Jul 16, 2019 8.340 8.450 8.130 8.200 2,371,987 -0.22(-2.61%)
Jul 15, 2019 8.700 8.730 8.100 8.420 2,194,985 -0.17(-1.98%)
Jul 12, 2019 8.250 8.770 8.140 8.590 1,982,400 +0.32(+3.87%)
Jul 11, 2019 8.600 8.665 8.000 8.270 3,292,152 -0.44(-5.05%)
Jul 10, 2019 8.630 8.760 8.500 8.710 1,207,735 +0.04(+0.46%)
Jul 09, 2019 8.250 8.700 8.210 8.670 1,863,912 +0.35(+4.21%)
Jul 08, 2019 8.710 8.870 8.110 8.320 3,214,754 -0.32(-3.70%)
Jul 05, 2019 8.960 9.190 8.615 8.640 1,756,100 -0.35(-3.89%)
Jul 03, 2019 8.950 9.165 8.900 8.990 977,800 -0.02(-0.22%)
Jul 02, 2019 9.070 9.200 8.760 9.010 1,692,816 -0.08(-0.88%)
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.