MNK - Mallinckrodt plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.45004.50004.23004.27004.27002,810,500
Aug 22, 20194.59004.73004.50004.50004.50002,234,800
Aug 21, 20194.60004.70004.46004.61004.61003,243,700
Aug 20, 20194.63005.44004.45004.53004.53007,350,000
Aug 19, 20194.23004.66004.13004.58004.58004,888,400
Aug 16, 20194.10004.32004.00004.08004.08005,282,300
Aug 15, 20194.75004.75003.85004.09004.09008,783,400
Aug 14, 20194.70004.77004.45004.64004.64003,012,700
Aug 13, 20194.83005.04004.33004.85004.85005,542,600
Aug 12, 20195.24005.33004.81004.85004.85005,851,800
Aug 09, 20196.08006.14005.23005.31005.31006,971,100
Aug 08, 20195.73006.25005.70006.15006.15005,214,600
Aug 07, 20195.58005.70005.12005.64005.64008,824,600
Aug 06, 20196.72006.84005.17005.70005.700013,281,000
Aug 05, 20196.48006.57006.23006.48006.48004,761,400
Aug 02, 20196.69006.87006.51006.62006.62002,441,900
Aug 01, 20196.84007.12006.50006.62006.62002,861,400
Jul 31, 20196.85007.18006.75006.81006.81002,681,200
Jul 30, 20196.55006.94006.40006.85006.85002,215,200
Jul 29, 20196.71006.85006.52006.63006.63001,976,400
Jul 26, 20196.54006.79006.49006.71006.71002,147,600
Jul 25, 20197.09007.09006.46006.52006.52003,128,900
Jul 24, 20196.69007.09006.69007.08007.08003,221,600
Jul 23, 20196.75007.12006.62006.69006.69002,478,800
Jul 22, 20196.72006.88006.07006.80006.80006,158,400
Jul 19, 20197.20007.25006.75006.92006.92003,750,800
Jul 18, 20197.57007.61007.02007.22007.22003,500,300
Jul 17, 20198.29008.30007.20007.56007.56005,776,900
Jul 16, 20198.34008.46008.13008.20008.20002,372,000
Jul 15, 20198.70008.73008.10008.42008.42002,195,000
Jul 12, 20198.25008.77008.14008.59008.59001,982,400
Jul 11, 20198.60008.66008.00008.27008.27003,292,200
Jul 10, 20198.63008.76008.50008.71008.71001,207,700
Jul 09, 20198.25008.70008.21008.67008.67001,863,900
Jul 08, 20198.71008.87008.11008.32008.32003,214,800
Jul 05, 20198.96009.19008.62008.64008.64001,756,200
Jul 03, 20198.95009.16008.90008.99008.9900977,800
Jul 02, 20199.07009.20008.76009.01009.01001,692,800
Jul 01, 20199.28009.52009.02009.09009.09002,082,800
Jun 28, 20199.00009.23008.96009.18009.18002,821,500
Jun 27, 20198.55009.10008.55009.01009.01002,905,000
Jun 26, 20198.39008.79008.15008.50008.50004,163,100
Jun 25, 20198.56009.06008.35008.40008.40004,064,000
Jun 24, 20198.97009.10008.28008.42008.42004,463,000
Jun 21, 20199.51009.63008.86008.97008.97003,670,300
Jun 20, 20199.52009.81009.48009.58009.58001,359,100
Jun 19, 20199.31009.64009.22009.39009.39001,631,700
Jun 18, 20199.01009.57009.01009.35009.35002,101,100
Jun 17, 20199.26009.40008.99009.01009.01001,733,400
Jun 14, 20199.80009.96009.24009.28009.28001,897,000
Jun 13, 20199.43009.96009.41009.85009.85002,157,200
Jun 12, 20199.46009.52009.11009.32009.32002,222,100
Jun 11, 20199.52009.82009.46009.50009.50002,168,200
Jun 10, 20199.58009.78009.43009.52009.52002,513,300
Jun 07, 20199.00009.36008.79009.29009.29001,699,900
Jun 06, 20198.83009.22008.43008.99008.99004,243,600
Jun 05, 20199.710010.54008.90008.94008.94008,854,100
Jun 04, 20199.20009.78009.17009.71009.71004,527,700
Jun 03, 20198.67009.21008.62009.06009.06004,637,200
May 31, 20198.69008.94008.42008.69008.69004,413,000
May 30, 20199.18009.44008.94009.05009.05002,736,600
May 29, 20198.97009.53008.81009.30009.30003,849,800
May 28, 20199.39009.50008.86009.13009.13003,499,400
May 24, 20199.10009.74008.83009.61009.61003,742,600
May 23, 20199.03009.20008.70009.10009.10004,375,200
May 22, 20199.62009.92009.21009.23009.23005,120,700
May 21, 20199.14009.94008.45009.87009.870017,100,800
May 20, 201914.510014.620012.950013.030013.03003,580,800
May 17, 201914.900015.350014.670014.680014.68001,660,600
May 16, 201915.200015.390015.110015.160015.16001,368,900
May 15, 201915.100015.460014.960015.210015.21001,701,900
May 14, 201915.050015.540015.050015.320015.32001,647,300
May 13, 201915.800015.860014.410015.130015.13003,219,000
May 10, 201916.670016.820015.900016.290016.29002,055,700
May 09, 201916.850016.990015.580016.370016.37002,993,500
May 08, 201916.460017.400016.330017.010017.01004,106,500
May 07, 201916.070017.000015.610016.110016.11008,650,600
May 06, 201915.740016.520015.570016.390016.39003,176,700
May 03, 201915.760016.290015.420016.140016.14001,975,500
May 02, 201915.160015.810015.000015.700015.70002,404,800
May 01, 201915.380016.070013.450015.290015.29008,316,700
Apr 30, 201918.210018.210015.290015.460015.46007,392,700
Apr 29, 201918.340018.690018.280018.320018.32001,284,700
Apr 26, 201918.390018.570018.030018.320018.32001,225,000
Apr 25, 201918.180018.770017.980018.390018.39001,376,700
Apr 24, 201918.400018.510018.020018.200018.20001,240,800
Apr 23, 201917.950018.400017.810018.360018.36002,020,400
Apr 22, 201918.200018.380017.340017.800017.80001,889,700
Apr 18, 201919.070019.160018.150018.230018.23002,152,500
Apr 17, 201921.640021.650018.810019.130019.13002,724,600
Apr 16, 201921.940022.050021.530021.660021.6600688,700
Apr 15, 201921.770021.960021.160021.700021.7000786,200
Apr 12, 201922.590022.840021.630021.750021.75001,168,600
Apr 11, 201923.250023.460022.460022.510022.5100946,600
Apr 10, 201923.580023.660023.060023.180023.1800749,200
Apr 09, 201923.710023.810023.370023.580023.58001,076,700
Apr 08, 201923.450023.900023.310023.850023.8500897,000
Apr 05, 201923.430023.770023.320023.480023.48001,050,000
Apr 04, 201922.610023.310022.610023.260023.26001,290,200
Apr 03, 201923.130023.130021.900022.530022.53001,907,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...