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 (%)
Aug 25, 2023 0.3402 0 -0.06(-14.97%)
Aug 24, 2023 0.4700 0.4754 0.4001 0.4001 475,981 -0.08(-15.84%)
Aug 23, 2023 0.4900 0.6000 0.4500 0.4754 1,880,993 -0.11(-19.15%)
Aug 22, 2023 0.5800 0.5880 0.5201 0.5880 215,318 +0.03(+5.09%)
Aug 21, 2023 0.5899 0.6180 0.5500 0.5595 385,740 -0.03(-4.85%)
Aug 18, 2023 0.6800 0.7000 0.5820 0.5880 472,218 -0.11(-15.20%)
Aug 17, 2023 0.6000 0.6934 0.5700 0.6934 610,397 +0.11(+19.84%)
Aug 16, 2023 0.7371 0.7780 0.5349 0.5786 1,031,250 -0.16(-21.28%)
Aug 15, 2023 0.9674 0.9880 0.7200 0.7350 1,494,377 -0.25(-25.61%)
Aug 14, 2023 0.9097 1.100 0.9097 0.9880 850,062 +0.09(+10.39%)
Aug 11, 2023 0.9739 0.9909 0.8700 0.8950 616,623 -0.10(-10.50%)
Aug 10, 2023 1.050 1.150 0.9900 1.000 1,401,189 +0.01(+0.54%)
Aug 09, 2023 1.340 1.400 0.8800 0.9946 3,129,529 -0.46(-31.41%)
Aug 08, 2023 1.690 2.040 1.350 1.450 8,843,304 -0.36(-19.89%)
Aug 07, 2023 1.490 1.930 1.450 1.810 12,132,740 +0.44(+32.12%)
Aug 04, 2023 1.390 1.480 1.270 1.370 1,620,065 +0.07(+5.38%)
Aug 03, 2023 1.470 1.589 1.220 1.300 2,186,257 -0.13(-9.09%)
Aug 02, 2023 1.500 1.800 1.410 1.430 5,131,972 -0.04(-2.72%)
Aug 01, 2023 1.450 1.920 1.390 1.470 9,315,664 -0.15(-9.26%)
Jul 31, 2023 1.160 1.730 1.140 1.620 18,820,056 +0.54(+50.00%)
Jul 28, 2023 1.420 1.490 1.020 1.080 6,179,859 -0.54(-33.33%)
Jul 27, 2023 2.050 2.120 1.350 1.620 84,425,312 +0.36(+28.57%)
Jul 26, 2023 0.4700 1.550 0.4098 1.260 52,396,768 +0.82(+186.36%)
Jul 25, 2023 0.4427 0.4683 0.4323 0.4400 101,802 -0.02(-3.59%)
Jul 24, 2023 0.4800 0.5000 0.4480 0.4564 345,059 -0.01(-2.04%)
Jul 21, 2023 0.5690 0.5970 0.4358 0.4659 455,833 -0.10(-17.86%)
Jul 20, 2023 0.7000 0.7000 0.5524 0.5672 511,285 -0.11(-16.59%)
Jul 19, 2023 0.7150 0.7332 0.6700 0.6800 511,489 -0.06(-8.11%)
Jul 18, 2023 0.9000 0.9594 0.7101 0.7400 576,684 -0.22(-23.22%)
Jul 17, 2023 1.000 1.010 0.9600 0.9638 29,965 +0.01(+0.82%)
Jul 14, 2023 0.9700 1.004 0.9110 0.9560 123,034 +0.02(+1.70%)
Jul 13, 2023 0.9700 1.000 0.9100 0.9400 108,855 -0.06(-6.00%)
Jul 12, 2023 1.050 1.055 0.9686 1.000 131,482 -0.05(-4.75%)
Jul 11, 2023 1.060 1.060 1.010 1.050 49,484 -0.01(-0.95%)
Jul 10, 2023 1.060 1.120 0.9900 1.060 194,662 +0.00(+0.00%)
Jul 07, 2023 1.140 1.150 1.000 1.060 330,382 -0.02(-1.85%)
Jul 06, 2023 1.130 1.150 1.040 1.080 243,869 -0.06(-5.26%)
Jul 05, 2023 1.210 1.210 1.130 1.140 47,946 -0.06(-5.00%)
Jul 03, 2023 1.180 1.280 1.180 1.200 74,088 +0.02(+1.69%)
Jun 30, 2023 1.220 1.231 1.150 1.180 35,626 -0.05(-4.07%)
Jun 29, 2023 1.290 1.319 1.200 1.230 80,668 -0.02(-1.60%)
Jun 28, 2023 1.340 1.500 1.250 1.250 93,856 -0.10(-7.41%)
Jun 27, 2023 1.310 1.430 1.260 1.350 114,129 +0.01(+0.75%)
Jun 26, 2023 1.300 1.460 1.260 1.340 390,573 +0.03(+2.29%)
Jun 23, 2023 1.310 1.330 1.150 1.310 206,744 +0.02(+1.55%)
Jun 22, 2023 1.470 1.470 1.160 1.290 415,148 -0.24(-15.69%)
Jun 21, 2023 1.240 1.640 1.180 1.530 1,088,403 +0.23(+17.69%)
Jun 20, 2023 1.260 1.350 1.120 1.300 784,161 +0.02(+1.56%)
Jun 16, 2023 0.9300 1.330 0.9133 1.280 3,786,105 +0.41(+47.13%)
Jun 15, 2023 1.140 1.160 0.8166 0.8700 1,014,291 -0.39(-30.95%)
Jun 14, 2023 1.150 1.280 0.9130 1.260 428,479 +0.14(+12.50%)
Jun 13, 2023 1.270 1.270 1.100 1.120 244,554 -0.15(-11.81%)
Jun 12, 2023 1.410 1.410 1.070 1.270 280,191 -0.04(-3.05%)
Jun 09, 2023 1.400 1.420 1.280 1.310 249,649 -0.12(-8.39%)
Jun 08, 2023 1.440 1.500 1.330 1.430 349,223 +0.02(+1.42%)
Jun 07, 2023 1.420 1.430 1.320 1.410 88,194 -0.03(-2.08%)
Jun 06, 2023 1.540 1.540 1.410 1.440 216,186 -0.03(-2.04%)
Jun 05, 2023 1.980 2.000 1.400 1.470 802,677 -0.98(-40.00%)
Jun 02, 2023 2.620 2.680 2.440 2.450 249,647 -0.14(-5.41%)
Jun 01, 2023 2.790 2.880 2.590 2.590 196,681 -0.16(-5.81%)
May 31, 2023 2.910 2.990 2.740 2.750 146,427 -0.14(-4.84%)
May 30, 2023 3.000 3.110 2.850 2.890 204,723 -0.11(-3.67%)
May 26, 2023 2.880 3.510 2.880 3.000 608,179 +0.06(+2.04%)
May 25, 2023 3.080 3.230 2.700 2.940 377,579 -0.21(-6.67%)
May 24, 2023 3.210 3.530 3.100 3.150 706,980 -0.33(-9.48%)
May 23, 2023 3.040 4.490 3.030 3.480 5,606,967 +0.12(+3.57%)
May 22, 2023 4.420 4.800 3.180 3.360 5,877,196 -2.94(-46.67%)
May 19, 2023 1.640 6.690 1.450 6.300 75,853,920 +5.17(+457.52%)
May 18, 2023 2.100 2.100 1.130 1.130 177,733 -0.47(-29.38%)
May 17, 2023 1.890 1.924 1.560 1.600 113,171 -0.29(-15.34%)
May 16, 2023 2.510 2.670 1.845 1.890 96,019 -0.87(-31.52%)
May 15, 2023 2.800 3.100 2.760 2.760 59,090 +0.00(+0.00%)
May 12, 2023 3.300 3.300 2.760 2.760 19,161 -0.41(-12.93%)
May 11, 2023 4.050 4.050 3.070 3.170 102,168 -0.74(-18.93%)
May 10, 2023 4.100 4.710 3.910 3.910 19,114 -0.12(-2.98%)
May 09, 2023 5.500 5.550 4.030 4.030 9,036 -1.43(-26.19%)
May 08, 2023 5.310 5.600 5.145 5.460 8,569 +0.35(+6.85%)
May 05, 2023 5.550 5.800 4.920 5.110 27,135 -0.32(-5.89%)
May 04, 2023 5.600 5.860 5.200 5.430 5,532 -0.03(-0.55%)
May 03, 2023 5.930 5.930 5.460 5.460 3,538 +0.10(+1.96%)
May 02, 2023 5.410 5.990 5.310 5.355 18,993 -0.14(-2.64%)
May 01, 2023 6.000 6.000 5.500 5.500 4,302 -0.34(-5.82%)
Apr 28, 2023 5.840 5.970 5.320 5.840 10,864 +0.53(+9.98%)
Apr 27, 2023 5.580 5.580 5.310 5.310 2,222 -0.38(-6.68%)
Apr 26, 2023 5.910 5.910 5.620 5.690 24,303 -0.04(-0.70%)
Apr 25, 2023 6.130 6.170 5.730 5.730 6,472 -0.25(-4.16%)
Apr 24, 2023 6.000 6.150 5.900 5.979 8,482 -0.02(-0.35%)
Apr 21, 2023 5.890 6.190 5.890 6.000 12,764 +0.19(+3.27%)
Apr 20, 2023 5.790 6.060 5.510 5.810 10,041 -0.20(-3.33%)
Apr 19, 2023 5.800 6.200 5.800 6.010 34,971 +0.06(+1.01%)
Apr 18, 2023 5.470 5.990 5.290 5.950 22,942 +0.61(+11.42%)
Apr 17, 2023 6.050 6.050 5.340 5.340 9,738 -0.16(-2.91%)
Apr 14, 2023 5.000 5.500 4.800 5.500 12,915 +0.62(+12.62%)
Apr 13, 2023 5.240 5.240 4.880 4.883 7,373 -0.35(-6.63%)
Apr 12, 2023 5.210 5.230 5.210 5.230 626 -0.01(-0.19%)
Apr 11, 2023 4.690 5.480 4.690 5.240 6,974 +0.56(+11.97%)
Apr 10, 2023 5.590 5.590 4.610 4.680 47,846 -0.87(-15.68%)
Apr 06, 2023 5.970 5.980 5.550 5.550 57,062 -0.41(-6.88%)
Apr 05, 2023 7.110 7.110 5.310 5.960 152,919 -1.00(-14.37%)
Apr 04, 2023 7.420 7.420 6.500 6.960 354,057 -0.47(-6.33%)
Apr 03, 2023 7.785 7.785 7.310 7.430 10,944 +0.14(+1.92%)
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%)
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.