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, 2023 7.290 7.290 7.290 7.290 1,096 -0.09(-1.22%)
Mar 30, 2023 7.660 7.660 7.250 7.380 55,977 -0.17(-2.25%)
Mar 29, 2023 7.940 8.180 7.550 7.550 8,008 -0.26(-3.33%)
Mar 28, 2023 8.100 8.100 7.810 7.810 4,460 -0.19(-2.38%)
Mar 27, 2023 8.000 8.273 7.900 8.000 61,233 -0.05(-0.62%)
Mar 24, 2023 7.770 8.290 7.770 8.050 155,732 +0.20(+2.55%)
Mar 23, 2023 7.990 8.240 7.750 7.850 13,083 +0.19(+2.48%)
Mar 22, 2023 7.800 7.975 7.590 7.660 5,367 -0.25(-3.16%)
Mar 21, 2023 7.850 8.150 7.850 7.910 37,899 +0.13(+1.67%)
Mar 20, 2023 8.250 8.250 7.630 7.780 16,406 -0.47(-5.70%)
Mar 17, 2023 8.250 8.340 8.200 8.250 59,854 -0.19(-2.25%)
Mar 16, 2023 8.440 8.440 8.200 8.440 25,267 +0.09(+1.08%)
Mar 15, 2023 8.670 8.850 8.350 8.350 36,011 -0.06(-0.71%)
Mar 14, 2023 8.250 8.750 8.210 8.410 49,072 +0.20(+2.44%)
Mar 13, 2023 8.270 8.480 8.200 8.210 18,068 -0.06(-0.73%)
Mar 10, 2023 8.720 8.750 8.250 8.270 13,764 -0.27(-3.16%)
Mar 09, 2023 8.922 9.092 8.530 8.540 64,557 -0.37(-4.15%)
Mar 08, 2023 9.550 9.550 8.880 8.910 17,154 -0.28(-3.05%)
Mar 07, 2023 9.100 9.190 9.010 9.190 80,020 +0.14(+1.55%)
Mar 06, 2023 9.090 9.160 8.950 9.050 21,270 -0.06(-0.66%)
Mar 03, 2023 8.750 9.110 8.660 9.110 10,945 +0.39(+4.47%)
Mar 02, 2023 8.640 9.120 8.500 8.720 23,314 -0.31(-3.43%)
Mar 01, 2023 9.110 9.390 9.000 9.030 148,306 -0.26(-2.80%)
Feb 28, 2023 10.06 10.06 9.080 9.290 40,101 -0.20(-2.11%)
Feb 27, 2023 9.050 9.845 9.050 9.490 88,171 +0.50(+5.56%)
Feb 24, 2023 9.450 9.454 8.880 8.990 23,423 +0.11(+1.24%)
Feb 23, 2023 8.250 9.200 8.250 8.880 159,249 +0.86(+10.72%)
Feb 22, 2023 7.880 8.110 7.850 8.020 27,042 +0.32(+4.17%)
Feb 21, 2023 7.900 7.950 7.625 7.699 27,637 -0.15(-1.92%)
Feb 17, 2023 7.770 7.970 7.700 7.850 15,888 +0.18(+2.35%)
Feb 16, 2023 8.460 8.460 7.670 7.670 24,311 -0.12(-1.60%)
Feb 15, 2023 7.700 7.850 7.700 7.795 15,461 +0.14(+1.90%)
Feb 14, 2023 7.850 7.850 7.650 7.650 12,465 -0.23(-2.92%)
Feb 13, 2023 7.790 8.000 7.680 7.880 20,835 +0.09(+1.16%)
Feb 10, 2023 7.580 7.850 7.390 7.790 108,893 +0.24(+3.18%)
Feb 09, 2023 7.640 7.750 7.450 7.550 27,255 +0.20(+2.72%)
Feb 08, 2023 7.700 7.700 7.340 7.350 48,719 -0.19(-2.52%)
Feb 07, 2023 7.530 7.700 7.490 7.540 18,512 -0.01(-0.13%)
Feb 06, 2023 7.380 7.550 7.330 7.550 25,019 +0.08(+1.07%)
Feb 03, 2023 7.790 7.790 7.360 7.470 36,057 -0.27(-3.49%)
Feb 02, 2023 7.420 7.910 7.420 7.740 104,430 +0.29(+3.89%)
Feb 01, 2023 7.360 7.745 7.350 7.450 48,391 -0.05(-0.67%)
Jan 31, 2023 7.340 7.980 7.310 7.500 46,920 +0.15(+2.04%)
Jan 30, 2023 7.520 7.530 7.350 7.350 78,057 -0.25(-3.29%)
Jan 27, 2023 7.640 7.660 7.540 7.600 18,445 -0.14(-1.81%)
Jan 26, 2023 7.940 8.000 7.560 7.740 39,508 -0.12(-1.53%)
Jan 25, 2023 7.630 7.949 7.600 7.860 5,328 +0.12(+1.55%)
Jan 24, 2023 7.800 7.840 7.480 7.740 9,953 +0.04(+0.52%)
Jan 23, 2023 7.700 7.990 7.610 7.700 15,031 -0.02(-0.26%)
Jan 20, 2023 7.740 7.970 7.670 7.720 16,966 +0.10(+1.31%)
Jan 19, 2023 7.620 7.960 7.620 7.620 13,141 -0.13(-1.68%)
Jan 18, 2023 7.990 8.250 7.720 7.750 139,114 -0.25(-3.12%)
Jan 17, 2023 8.040 8.840 7.810 8.000 163,112 +0.20(+2.56%)
Jan 13, 2023 7.640 8.270 7.500 7.800 170,417 +0.02(+0.26%)
Jan 12, 2023 7.630 7.900 7.540 7.780 79,253 +0.03(+0.39%)
Jan 11, 2023 7.660 8.076 7.620 7.750 38,079 +0.05(+0.65%)
Jan 10, 2023 8.060 8.060 7.700 7.700 130,008 -0.47(-5.75%)
Jan 09, 2023 7.530 8.230 7.490 8.170 65,978 +0.57(+7.50%)
Jan 06, 2023 7.650 7.650 7.380 7.600 38,933 -0.08(-1.04%)
Jan 05, 2023 7.800 7.817 7.564 7.680 23,621 -0.12(-1.54%)
Jan 04, 2023 7.800 7.900 7.550 7.800 29,487 +0.03(+0.39%)
Jan 03, 2023 7.990 7.990 7.740 7.770 2,105 +0.02(+0.26%)
Dec 30, 2022 7.900 7.900 7.550 7.750 148,995 -0.30(-3.73%)
Dec 29, 2022 8.000 8.050 7.825 8.050 186,081 -0.03(-0.37%)
Dec 28, 2022 8.350 8.350 7.940 8.080 27,803 -0.28(-3.35%)
Dec 27, 2022 8.600 8.710 8.230 8.360 28,372 -0.25(-2.90%)
Dec 23, 2022 8.860 8.918 8.520 8.610 44,685 -0.32(-3.58%)
Dec 22, 2022 8.980 9.270 8.880 8.930 5,498 +0.07(+0.79%)
Dec 21, 2022 9.210 9.480 8.860 8.860 28,535 -0.32(-3.49%)
Dec 20, 2022 9.260 9.260 8.950 9.180 155,711 -0.09(-0.97%)
Dec 19, 2022 9.310 9.620 9.030 9.270 194,187 -0.01(-0.11%)
Dec 16, 2022 9.450 9.450 8.940 9.280 873,498 -0.18(-1.90%)
Dec 15, 2022 9.390 9.860 9.180 9.460 233,981 -0.03(-0.32%)
Dec 14, 2022 9.180 9.490 9.160 9.490 140,169 +0.10(+1.06%)
Dec 13, 2022 9.410 9.525 9.320 9.390 23,901 +0.10(+1.08%)
Dec 12, 2022 9.880 9.950 9.145 9.290 119,279 -0.40(-4.13%)
Dec 09, 2022 10.26 10.26 8.960 9.690 138,299 -0.18(-1.82%)
Dec 08, 2022 10.40 10.40 9.475 9.870 84,383 -0.17(-1.69%)
Dec 07, 2022 10.47 10.50 9.900 10.04 70,764 -0.27(-2.62%)
Dec 06, 2022 10.50 10.50 10.25 10.31 225,048 -0.14(-1.34%)
Dec 05, 2022 11.00 11.00 10.02 10.45 182,758 -0.05(-0.48%)
Dec 02, 2022 10.52 10.57 10.45 10.50 15,730 -0.20(-1.87%)
Dec 01, 2022 10.70 10.90 10.65 10.70 39,273 -0.12(-1.15%)
Nov 30, 2022 11.00 11.00 10.75 10.82 26,326 -0.18(-1.59%)
Nov 29, 2022 11.06 11.13 10.75 11.00 29,274 -0.10(-0.90%)
Nov 28, 2022 11.30 11.30 11.10 11.10 9,679 -0.30(-2.63%)
Nov 25, 2022 11.03 11.40 11.00 11.40 7,336 +0.37(+3.35%)
Nov 23, 2022 11.26 11.34 10.99 11.03 79,768 -0.25(-2.22%)
Nov 22, 2022 11.25 11.40 11.20 11.28 21,170 +0.17(+1.53%)
Nov 21, 2022 11.27 11.50 11.00 11.11 14,679 -0.29(-2.54%)
Nov 18, 2022 11.70 11.83 11.40 11.40 5,729 +0.02(+0.18%)
Nov 17, 2022 11.38 11.38 11.38 11.38 1,418 -0.06(-0.48%)
Nov 16, 2022 11.62 12.15 11.25 11.44 80,616 -0.41(-3.50%)
Nov 15, 2022 11.60 12.07 11.49 11.85 4,856 -0.15(-1.25%)
Nov 14, 2022 12.73 13.00 12.00 12.00 11,860 -0.15(-1.24%)
Nov 11, 2022 12.59 12.59 12.15 12.15 1,076 -0.16(-1.30%)
Nov 10, 2022 13.70 13.78 12.31 12.31 49,000 -0.93(-7.06%)
Nov 09, 2022 14.00 14.00 13.24 13.24 5,888 -1.31(-8.97%)
Nov 08, 2022 14.97 15.12 14.53 14.55 2,768 +0.15(+1.04%)
Nov 07, 2022 14.85 14.92 14.15 14.40 166,105 -0.10(-0.69%)
Nov 04, 2022 14.95 15.32 14.19 14.50 13,157 -0.45(-3.01%)
Nov 03, 2022 14.50 15.00 14.09 14.95 9,194 +0.30(+2.05%)
Nov 02, 2022 14.44 15.00 14.44 14.65 14,293 -0.26(-1.74%)
Nov 01, 2022 15.00 15.25 14.87 14.91 3,313 -0.25(-1.65%)
Oct 31, 2022 15.01 16.00 15.00 15.16 40,296 -0.33(-2.13%)
Oct 28, 2022 15.56 15.90 14.04 15.49 10,075 -0.41(-2.58%)
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.