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 (%)
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%)
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.