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 (%)
Mar 31, 2014 63.26 63.98 62.93 63.41 669,768 +0.51(+0.81%)
Mar 28, 2014 64.15 64.96 62.71 62.90 575,286 -1.07(-1.67%)
Mar 27, 2014 63.59 65.54 63.27 63.97 939,646 +0.15(+0.24%)
Mar 26, 2014 66.00 66.17 62.84 63.82 1,192,929 -2.04(-3.10%)
Mar 25, 2014 66.82 67.60 64.62 65.86 833,364 -0.76(-1.14%)
Mar 24, 2014 67.68 67.98 64.82 66.62 949,526 -1.05(-1.55%)
Mar 21, 2014 70.00 70.00 65.76 67.67 1,337,483 -2.28(-3.26%)
Mar 20, 2014 71.00 71.32 69.82 69.95 637,495 -0.41(-0.58%)
Mar 19, 2014 70.51 70.88 69.78 70.36 642,143 -0.90(-1.26%)
Mar 18, 2014 70.51 71.51 70.14 71.26 632,977 +0.12(+0.17%)
Mar 17, 2014 70.23 71.50 68.08 71.14 931,920 +1.13(+1.61%)
Mar 14, 2014 67.05 70.10 66.93 70.01 1,710,030 +2.92(+4.35%)
Mar 13, 2014 65.54 70.04 65.10 67.09 2,578,415 +2.06(+3.17%)
Mar 12, 2014 66.30 67.00 62.79 65.03 1,987,747 -0.95(-1.44%)
Mar 11, 2014 66.71 67.72 65.91 65.98 372,593 -0.78(-1.17%)
Mar 10, 2014 67.86 68.10 65.53 66.76 325,420 -1.37(-2.01%)
Mar 07, 2014 67.31 69.00 65.91 68.13 744,443 +1.23(+1.84%)
Mar 06, 2014 69.95 70.40 66.41 66.90 1,397,696 -3.06(-4.37%)
Mar 05, 2014 68.44 70.02 67.30 69.96 592,742 +1.46(+2.13%)
Mar 04, 2014 68.00 68.85 67.48 68.50 666,033 +1.03(+1.53%)
Mar 03, 2014 67.57 68.09 66.18 67.47 680,532 -0.22(-0.33%)
Feb 28, 2014 70.30 71.39 67.60 67.69 1,119,955 -2.38(-3.40%)
Feb 27, 2014 70.50 70.79 69.87 70.07 477,515 -0.55(-0.78%)
Feb 26, 2014 69.92 70.87 67.57 70.62 800,414 +0.66(+0.94%)
Feb 25, 2014 71.94 71.96 69.83 69.96 726,610 -1.28(-1.80%)
Feb 24, 2014 71.61 72.11 71.22 71.24 507,415 -0.25(-0.35%)
Feb 21, 2014 72.68 72.77 71.38 71.49 622,385 -1.32(-1.81%)
Feb 20, 2014 70.80 72.93 70.47 72.81 726,363 +1.78(+2.51%)
Feb 19, 2014 71.01 72.72 69.75 71.03 1,459,324 +0.01(+0.01%)
Feb 18, 2014 68.02 72.38 67.31 71.02 2,673,181 +3.81(+5.67%)
Feb 14, 2014 68.00 67.21 67.21 67.21 983,100 +0.18(+0.27%)
Feb 13, 2014 66.08 68.00 65.78 67.03 1,314,370 +0.80(+1.21%)
Feb 12, 2014 64.96 66.59 63.20 66.23 1,924,121 +0.04(+0.06%)
Feb 11, 2014 64.26 67.44 63.90 66.19 7,599,215 +6.88(+11.60%)
Feb 10, 2014 57.75 59.63 57.64 59.31 1,001,367 +1.42(+2.45%)
Feb 07, 2014 57.83 58.23 55.99 57.89 999,187 +0.39(+0.68%)
Feb 06, 2014 58.67 60.24 57.36 57.50 1,829,553 +0.32(+0.56%)
Feb 05, 2014 55.69 57.69 54.99 57.18 1,193,546 +1.13(+2.02%)
Feb 04, 2014 55.44 56.63 54.74 56.05 572,193 +0.76(+1.37%)
Feb 03, 2014 57.83 58.17 54.58 55.29 1,558,053 -2.54(-4.39%)
Jan 31, 2014 56.41 58.33 56.12 57.83 781,450 +1.17(+2.06%)
Jan 30, 2014 55.66 57.07 55.00 56.66 929,033 +1.48(+2.68%)
Jan 29, 2014 55.65 56.48 55.01 55.18 737,210 -0.78(-1.39%)
Jan 28, 2014 56.38 56.91 55.41 55.96 724,336 -0.45(-0.80%)
Jan 27, 2014 57.00 57.74 54.45 56.41 1,521,888 -3.01(-5.07%)
Jan 24, 2014 60.51 60.87 59.22 59.42 764,340 -1.48(-2.43%)
Jan 23, 2014 60.36 61.00 59.89 60.90 387,116 +0.09(+0.15%)
Jan 22, 2014 60.54 61.77 60.17 60.81 648,235 +0.69(+1.15%)
Jan 21, 2014 60.00 60.61 59.71 60.12 1,280,911 +0.23(+0.38%)
Jan 17, 2014 58.57 59.89 59.89 59.89 1,479,100 +2.11(+3.65%)
Jan 16, 2014 56.95 59.58 56.81 57.78 1,220,085 +0.53(+0.93%)
Jan 15, 2014 57.84 57.86 56.46 57.25 669,122 -0.59(-1.02%)
Jan 14, 2014 56.12 58.23 55.89 57.84 704,422 +1.89(+3.38%)
Jan 13, 2014 56.33 56.99 55.69 55.95 311,981 -0.79(-1.39%)
Jan 10, 2014 56.06 57.39 55.91 56.74 675,283 +0.60(+1.07%)
Jan 09, 2014 54.74 56.21 53.66 56.14 706,656 +1.76(+3.24%)
Jan 08, 2014 55.00 56.45 53.14 54.38 1,326,461 +2.22(+4.26%)
Jan 07, 2014 50.75 52.45 50.75 52.16 468,765 +1.46(+2.88%)
Jan 06, 2014 51.70 52.10 50.47 50.70 1,053,496 -1.07(-2.07%)
Jan 03, 2014 50.94 51.95 50.82 51.77 221,435 +0.42(+0.82%)
Jan 02, 2014 52.26 52.54 50.68 51.35 357,702 -0.91(-1.74%)
Dec 31, 2013 51.99 52.26 52.26 52.26 289,200 +0.24(+0.46%)
Dec 30, 2013 51.40 52.33 51.37 52.02 260,536 +0.63(+1.23%)
Dec 27, 2013 52.00 52.10 51.01 51.39 177,093 -0.65(-1.25%)
Dec 26, 2013 52.89 53.06 52.03 52.04 294,249 -0.72(-1.36%)
Dec 24, 2013 53.36 53.56 52.61 52.76 123,065 -0.71(-1.33%)
Dec 23, 2013 52.22 53.80 52.22 53.47 385,086 +1.25(+2.39%)
Dec 20, 2013 51.49 52.77 51.47 52.22 1,095,801 +0.68(+1.32%)
Dec 19, 2013 50.94 51.97 50.51 51.54 449,639 +0.64(+1.26%)
Dec 18, 2013 50.60 51.50 49.87 50.90 1,036,072 +0.31(+0.61%)
Dec 17, 2013 52.32 52.45 50.26 50.59 1,131,035 -2.00(-3.80%)
Dec 16, 2013 52.16 52.67 51.87 52.59 499,195 +0.14(+0.27%)
Dec 13, 2013 52.13 52.87 51.71 52.45 201,155 +0.29(+0.56%)
Dec 12, 2013 51.97 52.21 50.73 52.16 601,403 +0.31(+0.60%)
Dec 11, 2013 52.70 52.70 51.76 51.85 479,187 -0.84(-1.59%)
Dec 10, 2013 52.47 53.39 52.28 52.69 735,478 -0.03(-0.06%)
Dec 09, 2013 52.50 53.24 52.34 52.72 580,904 +0.17(+0.32%)
Dec 06, 2013 52.43 52.85 51.95 52.55 286,260 +0.25(+0.48%)
Dec 05, 2013 51.66 52.35 51.39 52.30 284,896 +0.56(+1.08%)
Dec 04, 2013 51.54 51.91 51.00 51.74 324,336 +0.20(+0.39%)
Dec 03, 2013 52.01 52.18 51.05 51.54 474,599 -0.77(-1.47%)
Dec 02, 2013 51.70 52.87 51.70 52.31 492,485 +0.35(+0.67%)
Nov 29, 2013 51.89 52.34 50.73 51.96 117,165 +0.16(+0.31%)
Nov 27, 2013 51.50 51.90 50.63 51.80 263,489 +0.27(+0.52%)
Nov 26, 2013 52.38 52.49 50.84 51.53 1,080,650 +0.93(+1.84%)
Nov 25, 2013 50.90 51.20 49.08 50.60 676,356 -0.64(-1.25%)
Nov 22, 2013 50.58 51.36 50.23 51.24 537,922 +0.83(+1.65%)
Nov 21, 2013 50.26 50.49 49.91 50.41 1,128,007 +0.33(+0.66%)
Nov 20, 2013 50.74 50.74 49.80 50.08 1,011,335 -0.06(-0.12%)
Nov 19, 2013 48.54 50.57 48.31 50.14 1,652,796 +1.68(+3.47%)
Nov 18, 2013 47.65 48.75 47.50 48.46 900,304 +0.90(+1.89%)
Nov 15, 2013 47.46 48.75 47.24 47.56 868,806 +0.38(+0.81%)
Nov 14, 2013 46.35 47.52 46.13 47.18 1,068,622 +2.05(+4.54%)
Nov 12, 2013 45.66 45.93 45.02 45.13 162,831 -0.68(-1.48%)
Nov 11, 2013 45.78 46.25 45.33 45.81 221,000 -0.05(-0.11%)
Nov 08, 2013 44.53 45.91 44.04 45.86 899,301 +1.11(+2.48%)
Nov 07, 2013 44.00 45.04 43.66 44.75 527,733 -0.40(-0.89%)
Nov 06, 2013 45.04 45.88 44.55 45.15 1,016,769 +0.20(+0.44%)
Nov 05, 2013 43.63 45.01 43.13 44.95 862,555 +1.21(+2.77%)
Nov 04, 2013 43.00 45.64 42.95 43.74 1,263,462 +0.86(+2.01%)
Nov 01, 2013 42.12 42.95 42.00 42.88 305,229 +0.87(+2.07%)
Oct 31, 2013 42.20 42.55 41.89 42.01 567,775 -0.26(-0.62%)
Oct 30, 2013 42.99 42.99 41.67 42.27 636,119 -0.79(-1.83%)
Oct 29, 2013 43.36 43.47 42.72 43.06 269,007 -0.31(-0.71%)
Oct 28, 2013 43.30 43.47 42.91 43.37 360,814 +0.11(+0.25%)
Oct 25, 2013 43.67 43.67 42.50 43.26 791,659 -0.62(-1.41%)
Oct 24, 2013 43.41 44.04 42.95 43.88 588,806 +0.42(+0.97%)
Oct 23, 2013 42.59 43.78 42.57 43.46 690,638 +0.86(+2.02%)
Oct 22, 2013 42.38 43.03 42.38 42.60 501,557 +0.24(+0.57%)
Oct 21, 2013 42.41 42.49 41.79 42.36 493,727 -0.09(-0.21%)
Oct 18, 2013 43.13 43.62 42.33 42.45 565,377 -0.62(-1.44%)
Oct 17, 2013 44.36 44.48 42.65 43.07 1,433,724 -1.24(-2.80%)
Oct 16, 2013 45.95 45.99 44.02 44.31 1,288,191 -0.64(-1.42%)
Oct 15, 2013 44.11 45.07 43.97 44.95 1,113,292 +0.67(+1.51%)
Oct 14, 2013 43.71 44.35 43.71 44.28 1,012,169 +0.55(+1.26%)
Oct 11, 2013 43.38 43.83 43.13 43.73 572,689 +0.21(+0.48%)
Oct 10, 2013 43.75 44.00 43.29 43.52 310,452 +0.00(+0.00%)
Oct 09, 2013 43.01 43.75 42.74 43.52 563,560 +0.08(+0.18%)
Oct 08, 2013 43.98 43.98 43.21 43.44 355,104 -0.53(-1.21%)
Oct 07, 2013 44.33 44.80 43.76 43.97 369,978 -0.53(-1.19%)
Oct 04, 2013 44.43 44.73 44.14 44.50 305,541 +0.21(+0.47%)
Oct 03, 2013 44.91 45.20 44.00 44.29 2,474,916 -0.63(-1.40%)
Oct 02, 2013 44.00 45.23 43.91 44.92 1,190,192 +1.03(+2.35%)
Oct 01, 2013 44.35 44.86 43.71 43.89 561,550 +0.32(+0.73%)
Sep 27, 2013 43.94 44.23 43.02 43.57 687,709 -0.60(-1.36%)
Sep 26, 2013 43.55 44.72 43.37 44.17 481,287 +0.57(+1.31%)
Sep 25, 2013 42.41 43.70 42.17 43.60 586,750 +1.29(+3.05%)
Sep 24, 2013 42.55 42.96 42.25 42.31 445,923 -0.27(-0.63%)
Sep 23, 2013 43.05 43.43 42.37 42.58 387,894 -0.47(-1.09%)
Sep 20, 2013 43.00 43.67 42.58 43.05 1,633,513 +0.37(+0.87%)
Sep 19, 2013 43.28 43.42 42.52 42.68 681,664 -0.42(-0.97%)
Sep 18, 2013 43.22 43.59 42.55 43.10 570,411 -0.24(-0.55%)
Sep 17, 2013 43.20 43.74 43.02 43.34 481,715 +0.08(+0.18%)
Sep 16, 2013 43.85 43.85 43.02 43.26 704,967 -0.34(-0.78%)
Sep 13, 2013 44.36 44.50 43.50 43.60 565,077 -0.86(-1.93%)
Sep 12, 2013 44.74 45.05 44.05 44.46 587,960 -0.44(-0.98%)
Sep 11, 2013 45.09 45.27 44.39 44.90 577,657 -0.50(-1.10%)
Sep 10, 2013 45.98 46.61 45.37 45.40 667,311 -1.18(-2.53%)
Sep 09, 2013 46.76 47.06 44.73 46.58 969,122 -0.26(-0.56%)
Sep 06, 2013 45.97 48.06 45.62 46.84 1,195,361 +0.74(+1.61%)
Sep 05, 2013 44.90 46.57 44.71 46.10 839,894 +1.08(+2.40%)
Sep 04, 2013 44.38 45.77 44.26 45.02 551,255 +0.40(+0.90%)
Sep 03, 2013 43.75 44.87 43.09 44.62 691,718 +0.97(+2.22%)
Aug 30, 2013 41.89 44.17 41.89 43.65 452,088 -0.42(-0.95%)
Aug 29, 2013 44.00 44.23 43.45 44.07 239,031 +0.09(+0.20%)
Aug 28, 2013 43.11 44.69 42.40 43.98 643,493 +1.34(+3.14%)
Aug 27, 2013 42.51 42.74 42.06 42.64 317,625 -0.02(-0.05%)
Aug 26, 2013 42.26 43.15 42.21 42.66 285,303 +0.33(+0.78%)
Aug 23, 2013 42.43 42.96 42.12 42.33 268,154 -0.17(-0.40%)
Aug 22, 2013 42.35 42.57 42.02 42.50 456,300 +0.00(+0.00%)
Aug 21, 2013 42.74 43.25 42.02 42.50 334,671 -0.50(-1.16%)
Aug 20, 2013 42.98 43.25 42.70 43.00 312,645 +0.18(+0.42%)
Aug 19, 2013 42.58 43.55 42.50 42.82 327,916 +0.13(+0.30%)
Aug 16, 2013 42.75 42.83 42.16 42.69 486,548 -0.20(-0.47%)
Aug 15, 2013 43.85 44.52 42.79 42.89 733,492 -1.22(-2.77%)
Aug 14, 2013 44.51 44.60 44.00 44.11 521,328 -0.55(-1.23%)
Aug 13, 2013 45.13 45.27 44.20 44.66 1,236,471 -0.66(-1.46%)
Aug 12, 2013 44.55 45.57 44.32 45.32 536,755 -0.04(-0.09%)
Aug 09, 2013 45.00 45.77 44.51 45.36 914,800 -0.56(-1.22%)
Aug 08, 2013 44.85 46.05 44.83 45.92 946,684 +1.14(+2.55%)
Aug 07, 2013 44.04 44.86 44.02 44.78 373,174 +0.42(+0.95%)
Aug 06, 2013 45.10 45.20 43.83 44.36 820,374 -0.78(-1.73%)
Aug 05, 2013 45.51 46.00 45.00 45.14 388,622 -0.69(-1.51%)
Aug 02, 2013 46.47 46.56 44.92 45.83 539,595 -0.39(-0.84%)
Aug 01, 2013 46.26 48.26 46.08 46.22 974,390 +0.33(+0.72%)
Jul 31, 2013 47.25 47.68 45.63 45.89 1,145,395 -1.27(-2.69%)
Jul 30, 2013 46.07 47.23 45.73 47.16 1,033,590 +0.96(+2.08%)
Jul 29, 2013 45.35 46.59 45.00 46.20 1,976,008 +1.15(+2.55%)
Jul 26, 2013 44.16 45.56 43.78 45.05 740,176 +0.67(+1.51%)
Jul 25, 2013 43.67 44.65 43.67 44.38 861,935 +0.40(+0.91%)
Jul 24, 2013 43.97 44.40 43.50 43.98 889,070 -0.02(-0.05%)
Jul 23, 2013 43.30 44.50 43.23 44.00 734,901 +0.49(+1.13%)
Jul 22, 2013 43.11 43.74 43.01 43.51 1,226,356 +0.03(+0.07%)
Jul 19, 2013 43.39 44.32 42.85 43.48 1,329,881 +0.39(+0.91%)
Jul 18, 2013 41.93 43.48 41.53 43.09 1,417,262 +1.17(+2.79%)
Jul 17, 2013 41.50 42.05 41.35 41.92 634,059 +0.41(+0.99%)
Jul 16, 2013 41.87 41.87 41.00 41.51 1,452,655 -0.36(-0.86%)
Jul 15, 2013 41.82 42.03 41.31 41.87 1,182,189 -0.09(-0.21%)
Jul 12, 2013 42.00 42.44 41.66 41.96 1,226,898 -0.44(-1.04%)
Jul 11, 2013 42.15 42.57 42.04 42.40 2,292,238 +0.28(+0.66%)
Jul 10, 2013 42.81 42.83 41.18 42.12 5,928,633 -1.15(-2.66%)
Jul 09, 2013 42.50 43.51 42.10 43.27 4,196,206 +0.26(+0.60%)
Jul 08, 2013 43.25 44.27 41.50 43.01 4,796,328 -1.22(-2.76%)
Jul 05, 2013 42.26 44.32 42.26 44.23 1,754,457 +1.13(+2.62%)
Jul 03, 2013 42.00 43.10 41.20 43.10 5,069,286 +0.84(+1.99%)
Jul 02, 2013 43.66 45.26 41.85 42.26 6,730,253 -1.74(-3.95%)
Jul 01, 2013 45.43 46.43 43.75 44.00 5,786,938 -1.43(-3.15%)
Jun 28, 2013 45.49 46.65 44.10 45.43 7,775,614 +1.33(+3.02%)
Jun 26, 2013 43.50 45.47 43.31 44.10 1,422,798 +0.10(+0.23%)
Jun 25, 2013 43.50 44.38 42.71 44.00 224,280 +0.50(+1.15%)
Jun 24, 2013 44.00 44.00 42.96 43.50 272,078 +0.00(+0.00%)
Jun 21, 2013 43.29 43.50 42.04 43.50 913,646 +0.56(+1.30%)
Jun 20, 2013 43.00 43.50 42.00 42.94 1,013,513 -0.16(-0.37%)
Jun 19, 2013 44.00 44.05 43.00 43.10 540,735 -0.90(-2.05%)
Jun 18, 2013 44.50 45.00 43.50 44.00 1,082,571 -1.00(-2.22%)
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.