Mallinckrodt plc Historical Stock Prices

MNK 
$71.24
*  
1.51
2.08%
Get MNK Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading MNK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MNK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  73  73.31  71.10  71.24 1,435,823
07/28/2014 74.49 74.99 72.67 72.75 1,013,435
07/25/2014 75.82 77.37 73.75 74.37 2,521,619
07/24/2014 75.24 76.98 75.24 76.56 1,302,923
07/23/2014 74.79 75.77 74.44 75.65 1,450,859
07/22/2014 74.3 75.72 73.97 74.35 2,226,088
07/21/2014 75.25 75.42 73.92 74.08 1,240,025
07/18/2014 75.16 75.25 74.12 75.11 1,268,945
07/17/2014 75.11 76.46 74.09 74.49 1,803,350
07/16/2014 76.49 76.72 75.01 75.09 1,978,973
07/15/2014 77.38 77.74 75.4 76.31 1,748,873
07/14/2014 75.33 78.98 74.67 77.01 2,592,923
07/11/2014 75.29 77.65 74.67 75.1 3,101,192
07/10/2014 76.52 77.88 74.78 77.59 1,466,960
07/09/2014 78.25 79.54 76.47 77.5 1,297,177
07/08/2014 79.99 80.68 77.33 78.28 1,529,447
07/07/2014 81.06 83.2 79.58 79.9 1,631,689
07/03/2014 80.54 81.27 79.34 81.27 1,347,212
07/02/2014 78.85 79.98 78.22 78.67 1,687,410
07/01/2014 80.09 80.5 78.659 78.8 1,881,310
06/30/2014 78.5 80.47 77.34 80.02 3,055,840
06/27/2014 76.68 78.38 76.56 78.15 2,897,809
06/26/2014 77.26 77.96 76.67 77.14 1,186,054
06/25/2014 77.02 77.99 76.33 77.74 975,832
06/24/2014 76.35 77.71 75.6 77.01 932,832
06/23/2014 78.16 79.99 76.25 76.3 854,310
06/20/2014 78.91 79.75 78.02 78.35 1,675,497
06/19/2014 77.24 77.66 76.27 77.59 1,095,272
06/18/2014 76.66 77.455 75.57 76.87 1,099,952
06/17/2014 75.53 77.26 74.8 76.88 1,073,950
06/16/2014 74.9 76.09 74.52 75.8 1,163,102
06/13/2014 73.5 76.06 73.5 75.08 1,980,110
06/12/2014 76.11 76.42 73.81 74.11 1,582,499
06/11/2014 75.31 76.48 75.06 76.07 769,754
06/10/2014 76.08 76.64 74.48 75.36 839,482
06/09/2014 75.58 76.47 74.8 76.02 995,312
06/06/2014 75.46 76.91 74.85 75.34 1,078,756
06/05/2014 77.76 77.89 72.333 75.22 3,529,140
06/04/2014 77.19 78.25 76.65 77.13 1,837,451
06/03/2014 78.26 78.5 76.94 77.53 830,879
06/02/2014 77.62 79.25 76.91 78.64 1,361,624
05/30/2014 77.07 78.24 76.4 77.76 1,566,962
05/29/2014 77.83 78.14 76.66 77.53 728,619
05/28/2014 77.51 78.5 76.89 77.52 857,147
05/27/2014 79.18 80.63 77.18 77.99 923,373
05/23/2014 78.93 79.5 77.6 79.18 1,018,335
05/22/2014 80.38 81.555 78.35 78.68 989,481
05/21/2014 82.36 83 78.79 80.37 2,075,981
05/20/2014 81 83.025 80.68 82.7 1,963,794
05/19/2014 80.22 81.86 78.28 81.45 2,314,322
05/16/2014 76.58 79.6 76.42 78.86 2,611,886
05/15/2014 73.17 76.42 72.87 76.26 1,564,022
05/14/2014 73.5 74.2 72.41 73.26 1,084,235
05/13/2014 73.89 74.84 71.79 73.18 2,128,693
05/12/2014 73.57 74.35 72.37 73.39 1,020,817
05/09/2014 74.69 75.27 71.83 73.1 2,349,589
05/08/2014 76.77 77.91 75.05 75.1 3,347,546
05/07/2014 74 74.71 72.03 74.42 2,397,609
05/06/2014 72.71 74.24 72.31 73.24 1,818,453
05/05/2014 72.27 73.4 70.99 72.97 1,351,344
05/02/2014 70.59 75.12 69.89 73.84 3,490,085
05/01/2014 71.56 72.2 70.1 70.59 1,964,389
04/30/2014 69.47 71.81 69.23 71.23 1,635,869
04/29/2014 69 70.61 67.57 68.6 1,493,650
04/28/2014 67.945 72.43 67.39 69.08 4,261,358
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?