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 (%)
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 215,313 +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 1.260 428,379 +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%)
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.