Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2023				0.3402	0	-0.06(-14.97%)
Aug 24, 2023	0.4700	0.4754	0.4001	0.4001	475,981	-0.08(-15.84%)
Aug 23, 2023	0.4900	0.6000	0.4500	0.4754	1,880,993	-0.11(-19.15%)
Aug 22, 2023	0.5800	0.5880	0.5201	0.5880	215,318	+0.03(+5.09%)
Aug 21, 2023	0.5899	0.6180	0.5500	0.5595	385,740	-0.03(-4.85%)
Aug 18, 2023	0.6800	0.7000	0.5820	0.5880	472,218	-0.11(-15.20%)
Aug 17, 2023	0.6000	0.6934	0.5700	0.6934	610,397	+0.11(+19.84%)
Aug 16, 2023	0.7371	0.7780	0.5349	0.5786	1,031,250	-0.16(-21.28%)
Aug 15, 2023	0.9674	0.9880	0.7200	0.7350	1,494,377	-0.25(-25.61%)
Aug 14, 2023	0.9097	1.100	0.9097	0.9880	850,062	+0.09(+10.39%)
Aug 11, 2023	0.9739	0.9909	0.8700	0.8950	616,623	-0.10(-10.50%)
Aug 10, 2023	1.050	1.150	0.9900	1.000	1,401,189	+0.01(+0.54%)
Aug 09, 2023	1.340	1.400	0.8800	0.9946	3,129,529	-0.46(-31.41%)
Aug 08, 2023	1.690	2.040	1.350	1.450	8,843,304	-0.36(-19.89%)
Aug 07, 2023	1.490	1.930	1.450	1.810	12,132,740	+0.44(+32.12%)
Aug 04, 2023	1.390	1.480	1.270	1.370	1,620,065	+0.07(+5.38%)
Aug 03, 2023	1.470	1.589	1.220	1.300	2,186,257	-0.13(-9.09%)
Aug 02, 2023	1.500	1.800	1.410	1.430	5,131,972	-0.04(-2.72%)
Aug 01, 2023	1.450	1.920	1.390	1.470	9,315,664	-0.15(-9.26%)
Jul 31, 2023	1.160	1.730	1.140	1.620	18,820,056	+0.54(+50.00%)
Jul 28, 2023	1.420	1.490	1.020	1.080	6,179,859	-0.54(-33.33%)
Jul 27, 2023	2.050	2.120	1.350	1.620	84,425,312	+0.36(+28.57%)
Jul 26, 2023	0.4700	1.550	0.4098	1.260	52,396,768	+0.82(+186.36%)
Jul 25, 2023	0.4427	0.4683	0.4323	0.4400	101,802	-0.02(-3.59%)
Jul 24, 2023	0.4800	0.5000	0.4480	0.4564	345,059	-0.01(-2.04%)
Jul 21, 2023	0.5690	0.5970	0.4358	0.4659	455,833	-0.10(-17.86%)
Jul 20, 2023	0.7000	0.7000	0.5524	0.5672	511,285	-0.11(-16.59%)
Jul 19, 2023	0.7150	0.7332	0.6700	0.6800	511,489	-0.06(-8.11%)
Jul 18, 2023	0.9000	0.9594	0.7101	0.7400	576,684	-0.22(-23.22%)
Jul 17, 2023	1.000	1.010	0.9600	0.9638	29,965	+0.01(+0.82%)
Jul 14, 2023	0.9700	1.004	0.9110	0.9560	123,034	+0.02(+1.70%)
Jul 13, 2023	0.9700	1.000	0.9100	0.9400	108,855	-0.06(-6.00%)
Jul 12, 2023	1.050	1.055	0.9686	1.000	131,482	-0.05(-4.75%)
Jul 11, 2023	1.060	1.060	1.010	1.050	49,484	-0.01(-0.95%)
Jul 10, 2023	1.060	1.120	0.9900	1.060	194,662	+0.00(+0.00%)
Jul 07, 2023	1.140	1.150	1.000	1.060	330,382	-0.02(-1.85%)
Jul 06, 2023	1.130	1.150	1.040	1.080	243,869	-0.06(-5.26%)
Jul 05, 2023	1.210	1.210	1.130	1.140	47,946	-0.06(-5.00%)
Jul 03, 2023	1.180	1.280	1.180	1.200	74,088	+0.02(+1.69%)
Jun 30, 2023	1.220	1.231	1.150	1.180	35,626	-0.05(-4.07%)
Jun 29, 2023	1.290	1.319	1.200	1.230	80,668	-0.02(-1.60%)
Jun 28, 2023	1.340	1.500	1.250	1.250	93,856	-0.10(-7.41%)
Jun 27, 2023	1.310	1.430	1.260	1.350	114,129	+0.01(+0.75%)
Jun 26, 2023	1.300	1.460	1.260	1.340	390,573	+0.03(+2.29%)
Jun 23, 2023	1.310	1.330	1.150	1.310	206,744	+0.02(+1.55%)
Jun 22, 2023	1.470	1.470	1.160	1.290	415,148	-0.24(-15.69%)
Jun 21, 2023	1.240	1.640	1.180	1.530	1,088,403	+0.23(+17.69%)
Jun 20, 2023	1.260	1.350	1.120	1.300	784,161	+0.02(+1.56%)
Jun 16, 2023	0.9300	1.330	0.9133	1.280	3,786,105	+0.41(+47.13%)
Jun 15, 2023	1.140	1.160	0.8166	0.8700	1,014,291	-0.39(-30.95%)
Jun 14, 2023	1.150	1.280	0.9130	1.260	428,479	+0.14(+12.50%)
Jun 13, 2023	1.270	1.270	1.100	1.120	244,554	-0.15(-11.81%)
Jun 12, 2023	1.410	1.410	1.070	1.270	280,191	-0.04(-3.05%)
Jun 09, 2023	1.400	1.420	1.280	1.310	249,649	-0.12(-8.39%)
Jun 08, 2023	1.440	1.500	1.330	1.430	349,223	+0.02(+1.42%)
Jun 07, 2023	1.420	1.430	1.320	1.410	88,194	-0.03(-2.08%)
Jun 06, 2023	1.540	1.540	1.410	1.440	216,186	-0.03(-2.04%)
Jun 05, 2023	1.980	2.000	1.400	1.470	802,677	-0.98(-40.00%)
Jun 02, 2023	2.620	2.680	2.440	2.450	249,647	-0.14(-5.41%)
Jun 01, 2023	2.790	2.880	2.590	2.590	196,681	-0.16(-5.81%)
May 31, 2023	2.910	2.990	2.740	2.750	146,427	-0.14(-4.84%)
May 30, 2023	3.000	3.110	2.850	2.890	204,723	-0.11(-3.67%)
May 26, 2023	2.880	3.510	2.880	3.000	608,179	+0.06(+2.04%)
May 25, 2023	3.080	3.230	2.700	2.940	377,579	-0.21(-6.67%)
May 24, 2023	3.210	3.530	3.100	3.150	706,980	-0.33(-9.48%)
May 23, 2023	3.040	4.490	3.030	3.480	5,606,967	+0.12(+3.57%)
May 22, 2023	4.420	4.800	3.180	3.360	5,877,196	-2.94(-46.67%)
May 19, 2023	1.640	6.690	1.450	6.300	75,853,920	+5.17(+457.52%)
May 18, 2023	2.100	2.100	1.130	1.130	177,733	-0.47(-29.38%)
May 17, 2023	1.890	1.924	1.560	1.600	113,171	-0.29(-15.34%)
May 16, 2023	2.510	2.670	1.845	1.890	96,019	-0.87(-31.52%)
May 15, 2023	2.800	3.100	2.760	2.760	59,090	+0.00(+0.00%)
May 12, 2023	3.300	3.300	2.760	2.760	19,161	-0.41(-12.93%)
May 11, 2023	4.050	4.050	3.070	3.170	102,168	-0.74(-18.93%)
May 10, 2023	4.100	4.710	3.910	3.910	19,114	-0.12(-2.98%)
May 09, 2023	5.500	5.550	4.030	4.030	9,036	-1.43(-26.19%)
May 08, 2023	5.310	5.600	5.145	5.460	8,569	+0.35(+6.85%)
May 05, 2023	5.550	5.800	4.920	5.110	27,135	-0.32(-5.89%)
May 04, 2023	5.600	5.860	5.200	5.430	5,532	-0.03(-0.55%)
May 03, 2023	5.930	5.930	5.460	5.460	3,538	+0.10(+1.96%)
May 02, 2023	5.410	5.990	5.310	5.355	18,993	-0.14(-2.64%)
May 01, 2023	6.000	6.000	5.500	5.500	4,302	-0.34(-5.82%)
Apr 28, 2023	5.840	5.970	5.320	5.840	10,864	+0.53(+9.98%)
Apr 27, 2023	5.580	5.580	5.310	5.310	2,222	-0.38(-6.68%)
Apr 26, 2023	5.910	5.910	5.620	5.690	24,303	-0.04(-0.70%)
Apr 25, 2023	6.130	6.170	5.730	5.730	6,472	-0.25(-4.16%)
Apr 24, 2023	6.000	6.150	5.900	5.979	8,482	-0.02(-0.35%)
Apr 21, 2023	5.890	6.190	5.890	6.000	12,764	+0.19(+3.27%)
Apr 20, 2023	5.790	6.060	5.510	5.810	10,041	-0.20(-3.33%)
Apr 19, 2023	5.800	6.200	5.800	6.010	34,971	+0.06(+1.01%)
Apr 18, 2023	5.470	5.990	5.290	5.950	22,942	+0.61(+11.42%)
Apr 17, 2023	6.050	6.050	5.340	5.340	9,738	-0.16(-2.91%)
Apr 14, 2023	5.000	5.500	4.800	5.500	12,915	+0.62(+12.62%)
Apr 13, 2023	5.240	5.240	4.880	4.883	7,373	-0.35(-6.63%)
Apr 12, 2023	5.210	5.230	5.210	5.230	626	-0.01(-0.19%)
Apr 11, 2023	4.690	5.480	4.690	5.240	6,974	+0.56(+11.97%)
Apr 10, 2023	5.590	5.590	4.610	4.680	47,846	-0.87(-15.68%)
Apr 06, 2023	5.970	5.980	5.550	5.550	57,062	-0.41(-6.88%)
Apr 05, 2023	7.110	7.110	5.310	5.960	152,919	-1.00(-14.37%)
Apr 04, 2023	7.420	7.420	6.500	6.960	354,057	-0.47(-6.33%)
Apr 03, 2023	7.785	7.785	7.310	7.430	10,944	+0.14(+1.92%)
Mar 31, 2023	7.290	7.290	7.290	7.290	1,096	-0.09(-1.22%)
Mar 30, 2023	7.660	7.660	7.250	7.380	55,977	-0.17(-2.25%)
Mar 29, 2023	7.940	8.180	7.550	7.550	8,008	-0.26(-3.33%)
Mar 28, 2023	8.100	8.100	7.810	7.810	4,460	-0.19(-2.38%)
Mar 27, 2023	8.000	8.273	7.900	8.000	61,233	-0.05(-0.62%)
Mar 24, 2023	7.770	8.290	7.770	8.050	155,732	+0.20(+2.55%)
Mar 23, 2023	7.990	8.240	7.750	7.850	13,083	+0.19(+2.48%)
Mar 22, 2023	7.800	7.975	7.590	7.660	5,367	-0.25(-3.16%)
Mar 21, 2023	7.850	8.150	7.850	7.910	37,899	+0.13(+1.67%)
Mar 20, 2023	8.250	8.250	7.630	7.780	16,406	-0.47(-5.70%)
Mar 17, 2023	8.250	8.340	8.200	8.250	59,854	-0.19(-2.25%)
Mar 16, 2023	8.440	8.440	8.200	8.440	25,267	+0.09(+1.08%)
Mar 15, 2023	8.670	8.850	8.350	8.350	36,011	-0.06(-0.71%)
Mar 14, 2023	8.250	8.750	8.210	8.410	49,072	+0.20(+2.44%)
Mar 13, 2023	8.270	8.480	8.200	8.210	18,068	-0.06(-0.73%)
Mar 10, 2023	8.720	8.750	8.250	8.270	13,764	-0.27(-3.16%)
Mar 09, 2023	8.922	9.092	8.530	8.540	64,557	-0.37(-4.15%)
Mar 08, 2023	9.550	9.550	8.880	8.910	17,154	-0.28(-3.05%)
Mar 07, 2023	9.100	9.190	9.010	9.190	80,020	+0.14(+1.55%)
Mar 06, 2023	9.090	9.160	8.950	9.050	21,270	-0.06(-0.66%)
Mar 03, 2023	8.750	9.110	8.660	9.110	10,945	+0.39(+4.47%)
Mar 02, 2023	8.640	9.120	8.500	8.720	23,314	-0.31(-3.43%)
Mar 01, 2023	9.110	9.390	9.000	9.030	148,306	-0.26(-2.80%)
Feb 28, 2023	10.06	10.06	9.080	9.290	40,101	-0.20(-2.11%)
Feb 27, 2023	9.050	9.845	9.050	9.490	88,171	+0.50(+5.56%)
Feb 24, 2023	9.450	9.454	8.880	8.990	23,423	+0.11(+1.24%)
Feb 23, 2023	8.250	9.200	8.250	8.880	159,249	+0.86(+10.72%)
Feb 22, 2023	7.880	8.110	7.850	8.020	27,042	+0.32(+4.17%)
Feb 21, 2023	7.900	7.950	7.625	7.699	27,637	-0.15(-1.92%)
Feb 17, 2023	7.770	7.970	7.700	7.850	15,888	+0.18(+2.35%)
Feb 16, 2023	8.460	8.460	7.670	7.670	24,311	-0.12(-1.60%)
Feb 15, 2023	7.700	7.850	7.700	7.795	15,461	+0.14(+1.90%)
Feb 14, 2023	7.850	7.850	7.650	7.650	12,465	-0.23(-2.92%)
Feb 13, 2023	7.790	8.000	7.680	7.880	20,835	+0.09(+1.16%)
Feb 10, 2023	7.580	7.850	7.390	7.790	108,893	+0.24(+3.18%)
Feb 09, 2023	7.640	7.750	7.450	7.550	27,255	+0.20(+2.72%)
Feb 08, 2023	7.700	7.700	7.340	7.350	48,719	-0.19(-2.52%)
Feb 07, 2023	7.530	7.700	7.490	7.540	18,512	-0.01(-0.13%)
Feb 06, 2023	7.380	7.550	7.330	7.550	25,019	+0.08(+1.07%)
Feb 03, 2023	7.790	7.790	7.360	7.470	36,057	-0.27(-3.49%)
Feb 02, 2023	7.420	7.910	7.420	7.740	104,430	+0.29(+3.89%)
Feb 01, 2023	7.360	7.745	7.350	7.450	48,391	-0.05(-0.67%)
Jan 31, 2023	7.340	7.980	7.310	7.500	46,920	+0.15(+2.04%)
Jan 30, 2023	7.520	7.530	7.350	7.350	78,057	-0.25(-3.29%)
Jan 27, 2023	7.640	7.660	7.540	7.600	18,445	-0.14(-1.81%)
Jan 26, 2023	7.940	8.000	7.560	7.740	39,508	-0.12(-1.53%)
Jan 25, 2023	7.630	7.949	7.600	7.860	5,328	+0.12(+1.55%)
Jan 24, 2023	7.800	7.840	7.480	7.740	9,953	+0.04(+0.52%)
Jan 23, 2023	7.700	7.990	7.610	7.700	15,031	-0.02(-0.26%)
Jan 20, 2023	7.740	7.970	7.670	7.720	16,966	+0.10(+1.31%)
Jan 19, 2023	7.620	7.960	7.620	7.620	13,141	-0.13(-1.68%)
Jan 18, 2023	7.990	8.250	7.720	7.750	139,114	-0.25(-3.12%)
Jan 17, 2023	8.040	8.840	7.810	8.000	163,112	+0.20(+2.56%)
Jan 13, 2023	7.640	8.270	7.500	7.800	170,417	+0.02(+0.26%)
Jan 12, 2023	7.630	7.900	7.540	7.780	79,253	+0.03(+0.39%)
Jan 11, 2023	7.660	8.076	7.620	7.750	38,079	+0.05(+0.65%)
Jan 10, 2023	8.060	8.060	7.700	7.700	130,008	-0.47(-5.75%)
Jan 09, 2023	7.530	8.230	7.490	8.170	65,978	+0.57(+7.50%)
Jan 06, 2023	7.650	7.650	7.380	7.600	38,933	-0.08(-1.04%)
Jan 05, 2023	7.800	7.817	7.564	7.680	23,621	-0.12(-1.54%)
Jan 04, 2023	7.800	7.900	7.550	7.800	29,487	+0.03(+0.39%)
Jan 03, 2023	7.990	7.990	7.740	7.770	2,105	+0.02(+0.26%)
Dec 30, 2022	7.900	7.900	7.550	7.750	148,995	-0.30(-3.73%)
Dec 29, 2022	8.000	8.050	7.825	8.050	186,081	-0.03(-0.37%)
Dec 28, 2022	8.350	8.350	7.940	8.080	27,803	-0.28(-3.35%)
Dec 27, 2022	8.600	8.710	8.230	8.360	28,372	-0.25(-2.90%)
Dec 23, 2022	8.860	8.918	8.520	8.610	44,685	-0.32(-3.58%)
Dec 22, 2022	8.980	9.270	8.880	8.930	5,498	+0.07(+0.79%)
Dec 21, 2022	9.210	9.480	8.860	8.860	28,535	-0.32(-3.49%)
Dec 20, 2022	9.260	9.260	8.950	9.180	155,711	-0.09(-0.97%)
Dec 19, 2022	9.310	9.620	9.030	9.270	194,187	-0.01(-0.11%)
Dec 16, 2022	9.450	9.450	8.940	9.280	873,498	-0.18(-1.90%)
Dec 15, 2022	9.390	9.860	9.180	9.460	233,981	-0.03(-0.32%)
Dec 14, 2022	9.180	9.490	9.160	9.490	140,169	+0.10(+1.06%)
Dec 13, 2022	9.410	9.525	9.320	9.390	23,901	+0.10(+1.08%)
Dec 12, 2022	9.880	9.950	9.145	9.290	119,279	-0.40(-4.13%)
Dec 09, 2022	10.26	10.26	8.960	9.690	138,299	-0.18(-1.82%)
Dec 08, 2022	10.40	10.40	9.475	9.870	84,383	-0.17(-1.69%)
Dec 07, 2022	10.47	10.50	9.900	10.04	70,764	-0.27(-2.62%)
Dec 06, 2022	10.50	10.50	10.25	10.31	225,048	-0.14(-1.34%)
Dec 05, 2022	11.00	11.00	10.02	10.45	182,758	-0.05(-0.48%)
Dec 02, 2022	10.52	10.57	10.45	10.50	15,730	-0.20(-1.87%)

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.

Mallinckrodt plc (NY: MNK )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Mallinckrodt plc (NY: MNK )

Historical Prices

Sections

Services

Wapakoneta Daily News