MNK - Mallinckrodt plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20193.26003.50003.23003.36003.36003,914,800
Dec 10, 20193.23003.40003.18003.35003.35004,337,600
Dec 09, 20193.45003.47003.16003.28003.28006,147,700
Dec 06, 20193.49003.53003.35003.41003.41004,087,000
Dec 05, 20193.88003.90003.37003.38003.38008,840,000
Dec 04, 20193.67003.95003.61003.88003.88009,342,700
Dec 03, 20193.76003.80003.59003.64003.64005,588,300
Dec 02, 20193.81003.89003.63003.77003.77006,291,600
Nov 29, 20193.70003.92003.63003.77003.77005,243,400
Nov 27, 20193.42003.82003.41003.68003.68007,884,000
Nov 26, 20193.75003.78003.25003.47003.470013,541,000
Nov 25, 20193.27003.78003.26003.61003.61008,888,000
Nov 22, 20193.10003.27003.04003.24003.24005,599,900
Nov 21, 20193.04003.16002.93003.09003.09004,584,800
Nov 20, 20192.91003.14002.91003.00003.00006,091,200
Nov 19, 20192.83002.99002.79002.92002.92004,977,700
Nov 18, 20192.88002.95002.79002.81002.81003,542,700
Nov 15, 20192.75002.96002.75002.91002.91005,658,000
Nov 14, 20192.85002.90002.75002.79002.79004,737,000
Nov 13, 20192.80002.97002.71002.91002.91007,069,800
Nov 12, 20192.87002.99002.76002.80002.80006,098,300
Nov 11, 20193.05003.09002.85002.86002.86006,941,300
Nov 08, 20193.05003.19002.96003.11003.11003,722,500
Nov 07, 20192.96003.15002.68003.09003.090010,686,900
Nov 06, 20193.15003.47003.01003.02003.020010,008,200
Nov 05, 20193.62004.03003.20003.33003.330016,948,200
Nov 04, 20193.46003.94003.46003.85003.850011,020,900
Nov 01, 20193.09003.44003.05003.38003.38007,803,900
Oct 31, 20193.12003.19002.83003.16003.16008,631,400
Oct 30, 20193.31003.34003.08003.11003.11005,323,200
Oct 29, 20193.23003.33003.12003.32003.32006,034,700
Oct 28, 20193.23003.46003.20003.26003.26007,931,000
Oct 25, 20192.96003.35002.96003.19003.19008,333,800
Oct 24, 20193.26003.27002.91003.02003.02008,368,600
Oct 23, 20192.85003.26002.72003.20003.200011,601,000
Oct 22, 20192.59002.86002.50002.86002.86009,071,800
Oct 21, 20192.72002.75002.39002.54002.540013,127,300
Oct 18, 20192.68002.70002.49002.66002.66008,733,300
Oct 17, 20192.23002.62002.23002.55002.550012,817,900
Oct 16, 20192.26002.44002.20002.24002.240015,318,300
Oct 15, 20192.12002.13001.98002.08002.08004,756,600
Oct 14, 20192.27002.29002.06002.07002.07005,980,300
Oct 11, 20192.27002.37002.21002.30002.30004,659,000
Oct 10, 20192.20002.35002.20002.27002.27003,977,400
Oct 09, 20192.49002.55002.20002.28002.28007,930,600
Oct 08, 20192.48002.54002.41002.45002.45003,294,200
Oct 07, 20192.45002.55002.42002.50002.50003,845,200
Oct 04, 20192.63002.68002.38002.49002.49007,613,700
Oct 03, 20192.41002.65002.40002.64002.64007,564,100
Oct 02, 20192.36002.47002.25002.43002.43005,602,200
Oct 01, 20192.54002.66002.31002.39002.390011,111,800
Sep 30, 20192.31002.42002.23002.41002.41007,853,400
Sep 27, 20192.23002.48002.17002.25002.25005,652,600
Sep 26, 20192.50002.53002.27002.29002.29006,331,400
Sep 25, 20192.51002.60002.42002.49002.49004,710,300
Sep 24, 20192.40002.63002.22002.53002.530015,755,600
Sep 23, 20192.81002.97002.39002.45002.450017,974,000
Sep 20, 20192.43002.80002.31002.44002.440024,480,200
Sep 19, 20192.50002.58002.37002.44002.440011,528,400
Sep 18, 20192.64002.69002.43002.53002.530010,138,100
Sep 17, 20193.01003.03002.57002.71002.710011,658,200
Sep 16, 20193.17003.33003.00003.01003.01009,281,800
Sep 13, 20193.36003.65002.98003.30003.300017,253,800
Sep 12, 20193.30003.31002.88002.99002.990010,801,900
Sep 11, 20193.61004.15003.10003.36003.360036,356,500
Sep 10, 20192.27003.89002.23003.88003.880053,332,800
Sep 09, 20192.00002.14001.80002.10002.100016,648,000
Sep 06, 20191.65001.95001.62001.87001.870025,461,200
Sep 05, 20191.59001.72001.43001.59001.590029,205,700
Sep 04, 20192.51002.72002.42002.59002.590012,301,700
Sep 03, 20192.53002.59002.26002.55002.550012,424,600
Aug 30, 20193.09003.10002.38002.59002.590019,160,700
Aug 29, 20193.44003.46003.07003.08003.08009,377,200
Aug 28, 20193.55003.67003.38003.52003.52005,555,000
Aug 27, 20194.31004.36003.49003.56003.560012,241,900
Aug 26, 20194.29004.41004.18004.22004.22004,319,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...