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 (%)
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%)
Jul 01, 2019 9.280 9.520 9.020 9.090 2,089,251 -0.09(-0.98%)
Jun 28, 2019 9.000 9.225 8.960 9.180 2,821,400 +0.17(+1.89%)
Jun 27, 2019 8.550 9.100 8.550 9.010 2,904,974 +0.51(+6.00%)
Jun 26, 2019 8.390 8.790 8.155 8.500 4,162,865 +0.10(+1.19%)
Jun 25, 2019 8.560 9.060 8.350 8.400 4,063,987 -0.02(-0.24%)
Jun 24, 2019 8.970 9.100 8.280 8.420 4,456,773 -0.55(-6.13%)
Jun 21, 2019 9.510 9.630 8.860 8.970 3,670,300 -0.61(-6.37%)
Jun 20, 2019 9.520 9.810 9.480 9.580 1,359,072 +0.19(+2.02%)
Jun 19, 2019 9.310 9.635 9.220 9.390 1,631,684 +0.04(+0.43%)
Jun 18, 2019 9.010 9.570 9.010 9.350 2,101,102 +0.34(+3.77%)
Jun 17, 2019 9.260 9.400 8.985 9.010 1,733,376 -0.27(-2.91%)
Jun 14, 2019 9.800 9.960 9.240 9.280 1,896,900 -0.57(-5.79%)
Jun 13, 2019 9.430 9.960 9.413 9.850 2,157,243 +0.53(+5.69%)
Jun 12, 2019 9.460 9.520 9.110 9.320 2,222,145 -0.18(-1.89%)
Jun 11, 2019 9.520 9.820 9.460 9.500 2,168,195 -0.02(-0.21%)
Jun 10, 2019 9.580 9.780 9.425 9.520 2,513,296 +0.23(+2.48%)
Jun 07, 2019 9.000 9.355 8.790 9.290 1,699,800 +0.30(+3.34%)
Jun 06, 2019 8.830 9.220 8.430 8.990 4,243,581 +0.05(+0.56%)
Jun 05, 2019 9.710 10.54 8.900 8.940 8,853,542 -0.77(-7.93%)
Jun 04, 2019 9.200 9.780 9.170 9.710 4,526,700 +0.65(+7.17%)
Jun 03, 2019 8.670 9.210 8.620 9.060 4,637,172 +0.37(+4.26%)
May 31, 2019 8.690 8.940 8.420 8.690 4,413,000 -0.36(-3.98%)
May 30, 2019 9.180 9.440 8.940 9.050 2,736,572 -0.25(-2.69%)
May 29, 2019 8.970 9.530 8.810 9.300 3,737,079 +0.17(+1.86%)
May 28, 2019 9.390 9.500 8.860 9.130 3,499,424 -0.48(-4.99%)
May 24, 2019 9.100 9.730 8.830 9.610 3,708,400 +0.51(+5.60%)
May 23, 2019 9.030 9.200 8.700 9.100 4,374,539 -0.13(-1.41%)
May 22, 2019 9.620 9.920 9.210 9.230 5,120,195 -0.64(-6.48%)
May 21, 2019 9.140 9.940 8.450 9.870 17,097,552 -3.16(-24.25%)
May 20, 2019 14.51 14.62 12.95 13.03 3,580,260 -1.65(-11.24%)
May 17, 2019 14.90 15.35 14.66 14.68 1,660,600 -0.48(-3.17%)
May 16, 2019 15.20 15.39 15.11 15.16 1,368,913 -0.05(-0.33%)
May 15, 2019 15.10 15.46 14.96 15.21 1,701,873 -0.11(-0.72%)
May 14, 2019 15.05 15.54 15.05 15.32 1,647,424 +0.19(+1.26%)
May 13, 2019 15.80 15.86 14.40 15.13 3,218,981 -1.16(-7.12%)
May 10, 2019 16.67 16.82 15.90 16.29 2,055,600 -0.08(-0.49%)
May 09, 2019 16.85 16.99 15.58 16.37 2,993,515 -0.64(-3.76%)
May 08, 2019 16.46 17.40 16.33 17.01 4,106,494 +0.90(+5.59%)
May 07, 2019 16.07 17.00 15.61 16.11 8,650,323 -0.28(-1.71%)
May 06, 2019 15.74 16.52 15.57 16.39 3,175,555 +0.25(+1.55%)
May 03, 2019 15.76 16.29 15.42 16.14 1,975,400 +0.44(+2.80%)
May 02, 2019 15.16 15.81 15.00 15.70 2,404,831 +0.41(+2.68%)
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.