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 (%)
Nov 29, 2019 3.700 3.920 3.630 3.770 5,243,400 +0.09(+2.45%)
Nov 27, 2019 3.420 3.820 3.410 3.680 7,885,600 +0.28(+8.24%)
Nov 26, 2019 3.750 3.780 3.240 3.400 13,540,954 -0.21(-5.82%)
Nov 25, 2019 3.270 3.780 3.260 3.610 8,888,020 +0.37(+11.42%)
Nov 22, 2019 3.100 3.270 3.040 3.240 5,604,900 +0.15(+4.85%)
Nov 21, 2019 3.040 3.160 2.930 3.090 4,584,789 +0.09(+3.00%)
Nov 20, 2019 2.910 3.140 2.910 3.000 6,091,187 +0.08(+2.74%)
Nov 19, 2019 2.830 2.990 2.790 2.920 4,977,676 +0.11(+3.91%)
Nov 18, 2019 2.880 2.950 2.790 2.810 3,542,654 -0.10(-3.44%)
Nov 15, 2019 2.750 2.960 2.745 2.910 5,661,900 +0.12(+4.30%)
Nov 14, 2019 2.850 2.900 2.750 2.790 4,736,962 -0.12(-4.12%)
Nov 13, 2019 2.800 2.970 2.710 2.910 7,084,614 +0.11(+3.93%)
Nov 12, 2019 2.870 2.990 2.760 2.800 6,089,433 -0.06(-2.10%)
Nov 11, 2019 3.050 3.090 2.850 2.860 6,941,312 -0.25(-8.04%)
Nov 08, 2019 3.050 3.190 2.960 3.110 3,732,500 +0.02(+0.65%)
Nov 07, 2019 2.960 3.150 2.680 3.090 10,678,241 +0.07(+2.32%)
Nov 06, 2019 3.150 3.470 3.010 3.020 9,964,859 -0.31(-9.31%)
Nov 05, 2019 3.620 4.030 3.200 3.330 16,894,676 -0.52(-13.51%)
Nov 04, 2019 3.460 3.940 3.460 3.850 11,005,226 +0.47(+13.91%)
Nov 01, 2019 3.090 3.440 3.050 3.380 7,803,900 +0.22(+6.96%)
Oct 31, 2019 3.120 3.190 2.830 3.160 8,628,853 +0.05(+1.61%)
Oct 30, 2019 3.310 3.340 3.080 3.110 5,322,005 -0.21(-6.33%)
Oct 29, 2019 3.230 3.330 3.120 3.320 6,031,709 +0.06(+1.84%)
Oct 28, 2019 3.230 3.460 3.200 3.260 7,928,258 +0.07(+2.19%)
Oct 25, 2019 2.960 3.350 2.960 3.190 8,333,800 +0.17(+5.63%)
Oct 24, 2019 3.260 3.270 2.910 3.020 8,406,552 -0.16(-5.03%)
Oct 23, 2019 2.850 3.260 2.720 3.180 11,607,108 +0.32(+11.19%)
Oct 22, 2019 2.590 2.860 2.490 2.860 9,157,609 +0.32(+12.60%)
Oct 21, 2019 2.720 2.750 2.390 2.540 13,132,233 -0.12(-4.51%)
Oct 18, 2019 2.680 2.700 2.490 2.660 8,771,200 +0.11(+4.31%)
Oct 17, 2019 2.230 2.620 2.230 2.550 12,870,798 +0.31(+13.84%)
Oct 16, 2019 2.260 2.440 2.200 2.240 15,350,125 +0.16(+7.69%)
Oct 15, 2019 2.120 2.130 1.980 2.080 5,008,292 +0.01(+0.48%)
Oct 14, 2019 2.270 2.290 2.060 2.070 5,985,892 -0.23(-10.00%)
Oct 11, 2019 2.270 2.370 2.210 2.300 4,660,500 +0.03(+1.32%)
Oct 10, 2019 2.200 2.350 2.200 2.270 3,980,460 -0.01(-0.44%)
Oct 09, 2019 2.490 2.550 2.200 2.280 8,268,879 -0.17(-6.94%)
Oct 08, 2019 2.480 2.540 2.410 2.450 3,301,286 -0.05(-2.00%)
Oct 07, 2019 2.450 2.550 2.420 2.500 3,845,489 +0.01(+0.40%)
Oct 04, 2019 2.630 2.680 2.380 2.490 7,620,700 -0.15(-5.68%)
Oct 03, 2019 2.410 2.650 2.400 2.640 7,621,450 +0.21(+8.64%)
Oct 02, 2019 2.360 2.470 2.250 2.430 5,637,594 +0.04(+1.67%)
Oct 01, 2019 2.540 2.661 2.310 2.390 11,116,744 -0.02(-0.83%)
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%)
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.