MNK - Mallinckrodt plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20199.809.969.249.289.281,897,000
Jun 13, 20199.439.969.419.859.852,157,200
Jun 12, 20199.469.529.119.329.322,222,100
Jun 11, 20199.529.829.469.509.502,168,200
Jun 10, 20199.589.789.439.529.522,513,300
Jun 07, 20199.009.368.799.299.291,699,900
Jun 06, 20198.839.228.438.998.994,243,600
Jun 05, 20199.7110.548.908.948.948,854,100
Jun 04, 20199.209.789.179.719.714,527,700
Jun 03, 20198.679.218.629.069.064,637,200
May 31, 20198.698.948.428.698.694,413,000
May 30, 20199.189.448.949.059.052,736,600
May 29, 20198.979.538.819.309.303,849,800
May 28, 20199.399.508.869.139.133,499,400
May 24, 20199.109.748.839.619.613,742,600
May 23, 20199.039.208.709.109.104,375,200
May 22, 20199.629.929.219.239.235,120,700
May 21, 20199.149.948.459.879.8717,100,800
May 20, 201914.5114.6212.9513.0313.033,580,800
May 17, 201914.9015.3514.6714.6814.681,660,600
May 16, 201915.2015.3915.1115.1615.161,368,900
May 15, 201915.1015.4614.9615.2115.211,701,900
May 14, 201915.0515.5415.0515.3215.321,647,300
May 13, 201915.8015.8614.4115.1315.133,219,000
May 10, 201916.6716.8215.9016.2916.292,055,700
May 09, 201916.8516.9915.5816.3716.372,993,500
May 08, 201916.4617.4016.3317.0117.014,106,500
May 07, 201916.0717.0015.6116.1116.118,650,600
May 06, 201915.7416.5215.5716.3916.393,176,700
May 03, 201915.7616.2915.4216.1416.141,975,500
May 02, 201915.1615.8115.0015.7015.702,404,800
May 01, 201915.3816.0713.4515.2915.298,316,700
Apr 30, 201918.2118.2115.2915.4615.467,392,700
Apr 29, 201918.3418.6918.2818.3218.321,284,700
Apr 26, 201918.3918.5718.0318.3218.321,225,000
Apr 25, 201918.1818.7717.9818.3918.391,376,700
Apr 24, 201918.4018.5118.0218.2018.201,240,800
Apr 23, 201917.9518.4017.8118.3618.362,020,400
Apr 22, 201918.2018.3817.3417.8017.801,889,700
Apr 18, 201919.0719.1618.1518.2318.232,152,500
Apr 17, 201921.6421.6518.8119.1319.132,724,600
Apr 16, 201921.9422.0521.5321.6621.66688,700
Apr 15, 201921.7721.9621.1621.7021.70786,200
Apr 12, 201922.5922.8421.6321.7521.751,168,600
Apr 11, 201923.2523.4622.4622.5122.51946,600
Apr 10, 201923.5823.6623.0623.1823.18749,200
Apr 09, 201923.7123.8123.3723.5823.581,076,700
Apr 08, 201923.4523.9023.3123.8523.85897,000
Apr 05, 201923.4323.7723.3223.4823.481,050,000
Apr 04, 201922.6123.3122.6123.2623.261,290,200
Apr 03, 201923.1323.1321.9022.5322.531,907,500
Apr 02, 201922.3623.2622.2422.8022.801,344,700
Apr 01, 201922.0023.0021.9322.2622.261,546,100
Mar 29, 201921.9621.9721.4021.7421.741,486,900
Mar 28, 201921.6621.9621.4521.8721.87714,000
Mar 27, 201921.3721.7720.9421.5121.511,634,300
Mar 26, 201922.1522.6021.2221.3821.381,600,300
Mar 25, 201922.1222.1721.2121.6221.621,375,100
Mar 22, 201923.5423.6522.0822.0922.091,332,400
Mar 21, 201923.4424.1223.2723.8023.801,801,100
Mar 20, 201923.2823.7323.0623.6623.661,515,400
Mar 19, 201922.9523.3722.8623.1823.183,579,300
Mar 18, 201921.9122.7221.8022.7122.71992,500
Mar 15, 201921.9822.1721.8121.8721.871,547,300
Mar 14, 201921.7722.2421.6522.0022.00809,600
Mar 13, 201921.8622.2021.6821.9221.921,236,700
Mar 12, 201921.4821.8421.1021.6921.69964,800
Mar 11, 201921.1821.7220.8521.4021.401,179,900
Mar 08, 201920.5821.2320.4021.1821.181,439,100
Mar 07, 201921.1221.6320.6320.9220.921,954,800
Mar 06, 201922.3922.4021.2221.2621.262,440,400
Mar 05, 201923.0923.2522.1522.3922.392,016,000
Mar 04, 201925.0025.3323.1123.2523.252,885,200
Mar 01, 201925.2625.5424.7924.9124.911,796,700
Feb 28, 201924.3325.3624.2024.9624.962,547,500
Feb 27, 201923.8324.8823.6124.4824.482,574,800
Feb 26, 201923.9927.3323.5023.7623.7613,506,100
Feb 25, 201921.7022.3021.5621.5621.562,367,800
Feb 22, 201921.0321.6020.4421.4921.491,543,200
Feb 21, 201921.2521.3220.3320.5220.521,433,600
Feb 20, 201921.7122.1421.1721.2221.221,538,700
Feb 19, 201921.7622.3121.5121.9321.931,169,300
Feb 15, 201921.9722.0821.5421.8121.811,078,500
Feb 14, 201921.8122.1221.5421.7821.78865,200
Feb 13, 201921.6522.0721.5321.7321.73693,500
Feb 12, 201921.5022.0421.3321.8821.88773,400
Feb 11, 201920.8321.3020.5121.2621.26835,800
Feb 08, 201920.5520.8420.0420.8020.80796,500
Feb 07, 201921.2421.5720.3020.6620.661,466,500
Feb 06, 201922.3622.6721.2621.4121.411,614,100
Feb 05, 201922.5223.1222.1122.4622.461,298,000
Feb 04, 201922.2722.2921.8922.1922.19899,000
Feb 01, 201921.9922.6021.7722.3422.34976,600
Jan 31, 201921.8322.2721.5321.8621.861,185,500
Jan 30, 201921.4321.8821.3021.8421.84926,000
Jan 29, 201921.5521.6121.0621.2521.251,272,400
Jan 28, 201921.4521.6421.1421.5821.581,285,600
Jan 25, 201920.8221.7420.8221.6521.652,200,000
Jan 24, 201920.2220.6820.1520.5720.57912,900
Jan 23, 201920.1020.3919.6620.1820.181,216,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...