Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 29, 2013 51.89 52.34 50.73 51.96 117,165 +0.16(+0.31%)
Nov 27, 2013 51.50 51.90 50.63 51.80 263,489 +0.27(+0.52%)
Nov 26, 2013 52.38 52.49 50.84 51.53 1,080,650 +0.93(+1.84%)
Nov 25, 2013 50.90 51.20 49.08 50.60 676,356 -0.64(-1.25%)
Nov 22, 2013 50.58 51.36 50.23 51.24 537,922 +0.83(+1.65%)
Nov 21, 2013 50.26 50.49 49.91 50.41 1,128,007 +0.33(+0.66%)
Nov 20, 2013 50.74 50.74 49.80 50.08 1,011,335 -0.06(-0.12%)
Nov 19, 2013 48.54 50.57 48.31 50.14 1,652,796 +1.68(+3.47%)
Nov 18, 2013 47.65 48.75 47.50 48.46 900,304 +0.90(+1.89%)
Nov 15, 2013 47.46 48.75 47.24 47.56 868,806 +0.38(+0.81%)
Nov 14, 2013 46.35 47.52 46.13 47.18 1,068,622 +2.05(+4.54%)
Nov 12, 2013 45.66 45.93 45.02 45.13 162,831 -0.68(-1.48%)
Nov 11, 2013 45.78 46.25 45.33 45.81 221,000 -0.05(-0.11%)
Nov 08, 2013 44.53 45.91 44.04 45.86 899,301 +1.11(+2.48%)
Nov 07, 2013 44.00 45.04 43.66 44.75 527,733 -0.40(-0.89%)
Nov 06, 2013 45.04 45.88 44.55 45.15 1,016,769 +0.20(+0.44%)
Nov 05, 2013 43.63 45.01 43.13 44.95 862,555 +1.21(+2.77%)
Nov 04, 2013 43.00 45.64 42.95 43.74 1,263,462 +0.86(+2.01%)
Nov 01, 2013 42.12 42.95 42.00 42.88 305,229 +0.87(+2.07%)
Oct 31, 2013 42.20 42.55 41.89 42.01 567,775 -0.26(-0.62%)
Oct 30, 2013 42.99 42.99 41.67 42.27 636,119 -0.79(-1.83%)
Oct 29, 2013 43.36 43.47 42.72 43.06 269,007 -0.31(-0.71%)
Oct 28, 2013 43.30 43.47 42.91 43.37 360,814 +0.11(+0.25%)
Oct 25, 2013 43.67 43.67 42.50 43.26 791,659 -0.62(-1.41%)
Oct 24, 2013 43.41 44.04 42.95 43.88 588,806 +0.42(+0.97%)
Oct 23, 2013 42.59 43.78 42.57 43.46 690,638 +0.86(+2.02%)
Oct 22, 2013 42.38 43.03 42.38 42.60 501,557 +0.24(+0.57%)
Oct 21, 2013 42.41 42.49 41.79 42.36 493,727 -0.09(-0.21%)
Oct 18, 2013 43.13 43.62 42.33 42.45 565,377 -0.62(-1.44%)
Oct 17, 2013 44.36 44.48 42.65 43.07 1,433,724 -1.24(-2.80%)
Oct 16, 2013 45.95 45.99 44.02 44.31 1,288,191 -0.64(-1.42%)
Oct 15, 2013 44.11 45.07 43.97 44.95 1,113,292 +0.67(+1.51%)
Oct 14, 2013 43.71 44.35 43.71 44.28 1,012,169 +0.55(+1.26%)
Oct 11, 2013 43.38 43.83 43.13 43.73 572,689 +0.21(+0.48%)
Oct 10, 2013 43.75 44.00 43.29 43.52 310,452 +0.00(+0.00%)
Oct 09, 2013 43.01 43.75 42.74 43.52 563,560 +0.08(+0.18%)
Oct 08, 2013 43.98 43.98 43.21 43.44 355,104 -0.53(-1.21%)
Oct 07, 2013 44.33 44.80 43.76 43.97 369,978 -0.53(-1.19%)
Oct 04, 2013 44.43 44.73 44.14 44.50 305,541 +0.21(+0.47%)
Oct 03, 2013 44.91 45.20 44.00 44.29 2,474,916 -0.63(-1.40%)
Oct 02, 2013 44.00 45.23 43.91 44.92 1,190,192 +1.03(+2.35%)
Oct 01, 2013 44.35 44.86 43.71 43.89 561,550 +0.32(+0.73%)
Sep 27, 2013 43.94 44.23 43.02 43.57 687,709 -0.60(-1.36%)
Sep 26, 2013 43.55 44.72 43.37 44.17 481,287 +0.57(+1.31%)
Sep 25, 2013 42.41 43.70 42.17 43.60 586,750 +1.29(+3.05%)
Sep 24, 2013 42.55 42.96 42.25 42.31 445,923 -0.27(-0.63%)
Sep 23, 2013 43.05 43.43 42.37 42.58 387,894 -0.47(-1.09%)
Sep 20, 2013 43.00 43.67 42.58 43.05 1,633,513 +0.37(+0.87%)
Sep 19, 2013 43.28 43.42 42.52 42.68 681,664 -0.42(-0.97%)
Sep 18, 2013 43.22 43.59 42.55 43.10 570,411 -0.24(-0.55%)
Sep 17, 2013 43.20 43.74 43.02 43.34 481,715 +0.08(+0.18%)
Sep 16, 2013 43.85 43.85 43.02 43.26 704,967 -0.34(-0.78%)
Sep 13, 2013 44.36 44.50 43.50 43.60 565,077 -0.86(-1.93%)
Sep 12, 2013 44.74 45.05 44.05 44.46 587,960 -0.44(-0.98%)
Sep 11, 2013 45.09 45.27 44.39 44.90 577,657 -0.50(-1.10%)
Sep 10, 2013 45.98 46.61 45.37 45.40 667,311 -1.18(-2.53%)
Sep 09, 2013 46.76 47.06 44.73 46.58 969,122 -0.26(-0.56%)
Sep 06, 2013 45.97 48.06 45.62 46.84 1,195,361 +0.74(+1.61%)
Sep 05, 2013 44.90 46.57 44.71 46.10 839,894 +1.08(+2.40%)
Sep 04, 2013 44.38 45.77 44.26 45.02 551,255 +0.40(+0.90%)
Sep 03, 2013 43.75 44.87 43.09 44.62 691,718 +0.97(+2.22%)
Aug 30, 2013 41.89 44.17 41.89 43.65 452,088 -0.42(-0.95%)
Aug 29, 2013 44.00 44.23 43.45 44.07 239,031 +0.09(+0.20%)
Aug 28, 2013 43.11 44.69 42.40 43.98 643,493 +1.34(+3.14%)
Aug 27, 2013 42.51 42.74 42.06 42.64 317,625 -0.02(-0.05%)
Aug 26, 2013 42.26 43.15 42.21 42.66 285,303 +0.33(+0.78%)
Aug 23, 2013 42.43 42.96 42.12 42.33 268,154 -0.17(-0.40%)
Aug 22, 2013 42.35 42.57 42.02 42.50 456,300 +0.00(+0.00%)
Aug 21, 2013 42.74 43.25 42.02 42.50 334,671 -0.50(-1.16%)
Aug 20, 2013 42.98 43.25 42.70 43.00 312,645 +0.18(+0.42%)
Aug 19, 2013 42.58 43.55 42.50 42.82 327,916 +0.13(+0.30%)
Aug 16, 2013 42.75 42.83 42.16 42.69 486,548 -0.20(-0.47%)
Aug 15, 2013 43.85 44.52 42.79 42.89 733,492 -1.22(-2.77%)
Aug 14, 2013 44.51 44.60 44.00 44.11 521,328 -0.55(-1.23%)
Aug 13, 2013 45.13 45.27 44.20 44.66 1,236,471 -0.66(-1.46%)
Aug 12, 2013 44.55 45.57 44.32 45.32 536,755 -0.04(-0.09%)
Aug 09, 2013 45.00 45.77 44.51 45.36 914,800 -0.56(-1.22%)
Aug 08, 2013 44.85 46.05 44.83 45.92 946,684 +1.14(+2.55%)
Aug 07, 2013 44.04 44.86 44.02 44.78 373,174 +0.42(+0.95%)
Aug 06, 2013 45.10 45.20 43.83 44.36 820,374 -0.78(-1.73%)
Aug 05, 2013 45.51 46.00 45.00 45.14 388,622 -0.69(-1.51%)
Aug 02, 2013 46.47 46.56 44.92 45.83 539,595 -0.39(-0.84%)
Aug 01, 2013 46.26 48.26 46.08 46.22 974,390 +0.33(+0.72%)
Jul 31, 2013 47.25 47.68 45.63 45.89 1,145,395 -1.27(-2.69%)
Jul 30, 2013 46.07 47.23 45.73 47.16 1,033,590 +0.96(+2.08%)
Jul 29, 2013 45.35 46.59 45.00 46.20 1,976,008 +1.15(+2.55%)
Jul 26, 2013 44.16 45.56 43.78 45.05 740,176 +0.67(+1.51%)
Jul 25, 2013 43.67 44.65 43.67 44.38 861,935 +0.40(+0.91%)
Jul 24, 2013 43.97 44.40 43.50 43.98 889,070 -0.02(-0.05%)
Jul 23, 2013 43.30 44.50 43.23 44.00 734,901 +0.49(+1.13%)
Jul 22, 2013 43.11 43.74 43.01 43.51 1,226,356 +0.03(+0.07%)
Jul 19, 2013 43.39 44.32 42.85 43.48 1,329,881 +0.39(+0.91%)
Jul 18, 2013 41.93 43.48 41.53 43.09 1,417,262 +1.17(+2.79%)
Jul 17, 2013 41.50 42.05 41.35 41.92 634,059 +0.41(+0.99%)
Jul 16, 2013 41.87 41.87 41.00 41.51 1,452,655 -0.36(-0.86%)
Jul 15, 2013 41.82 42.03 41.31 41.87 1,182,189 -0.09(-0.21%)
Jul 12, 2013 42.00 42.44 41.66 41.96 1,226,898 -0.44(-1.04%)
Jul 11, 2013 42.15 42.57 42.04 42.40 2,292,238 +0.28(+0.66%)
Jul 10, 2013 42.81 42.83 41.18 42.12 5,928,633 -1.15(-2.66%)
Jul 09, 2013 42.50 43.51 42.10 43.27 4,196,206 +0.26(+0.60%)
Jul 08, 2013 43.25 44.27 41.50 43.01 4,796,328 -1.22(-2.76%)
Jul 05, 2013 42.26 44.32 42.26 44.23 1,754,457 +1.13(+2.62%)
Jul 03, 2013 42.00 43.10 41.20 43.10 5,069,286 +0.84(+1.99%)
Jul 02, 2013 43.66 45.26 41.85 42.26 6,730,253 -1.74(-3.95%)
Jul 01, 2013 45.43 46.43 43.75 44.00 5,786,938 -1.43(-3.15%)
Jun 28, 2013 45.49 46.65 44.10 45.43 7,775,614 +1.33(+3.02%)
Jun 26, 2013 43.50 45.47 43.31 44.10 1,422,798 +0.10(+0.23%)
Jun 25, 2013 43.50 44.38 42.71 44.00 224,280 +0.50(+1.15%)
Jun 24, 2013 44.00 44.00 42.96 43.50 272,078 +0.00(+0.00%)
Jun 21, 2013 43.29 43.50 42.04 43.50 913,646 +0.56(+1.30%)
Jun 20, 2013 43.00 43.50 42.00 42.94 1,013,513 -0.16(-0.37%)
Jun 19, 2013 44.00 44.05 43.00 43.10 540,735 -0.90(-2.05%)
Jun 18, 2013 44.50 45.00 43.50 44.00 1,082,571 -1.00(-2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.