Mallinckrodt plc Historical Stock Prices

MNK 
$87.7
*  
0.33
0.38%
Get MNK Alerts
*Delayed - data as of Sep. 18, 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  87.47  87.91  87.24  87.70 885,501
09/17/2014 86.85 87.76 86.38 87.37 1,094,403
09/16/2014 85.5 87.09 84.91 86.89 1,691,285
09/15/2014 86.09 86.2 85.24 85.78 1,684,300
09/12/2014 86.32 86.83 85.12 86.25 1,911,393
09/11/2014 85.62 87 84.88 86.84 1,740,698
09/10/2014 84.37 86.22 84 85.93 1,635,535
09/09/2014 85.24 85.84 83.88 83.94 2,057,008
09/08/2014 84.54 85.71 84.32 85.33 1,537,783
09/05/2014 84.88 85.38 82.61 84.51 2,595,530
09/04/2014 86.71 87.15 84 84.21 3,685,798
09/03/2014 83.07 85.55 83.06 85.34 4,376,034
09/02/2014 81.86 82.78 80.77 82.3 3,147,853
08/29/2014 80.51 81.7599 80.51 81.49 2,658,976
08/28/2014 78 80.515 77.6 80.11 3,310,961
08/27/2014 76 78.53 75.5246 78.29 4,797,119
08/26/2014 75.04 76.02 74.52 75.95 2,189,980
08/25/2014 73.18 74.64 72.515 74.5 2,502,590
08/22/2014 70.9 73.09 70.72 72.94 1,970,069
08/21/2014 73.02 73.69 70.71 70.92 2,644,590
08/20/2014 69.05 72.2325 69.05 72.17 5,180,290
08/19/2014 72.06 72.6 69.16 69.51 6,599,573
08/18/2014 72.93 73.52 71.81 72 28,392,620
08/15/2014 72.03 75.55 71.66 71.66 8,284,383
08/14/2014 69.9 71.86 69.9 70.88 4,559,183
08/13/2014 68.63 70.03 68.32 69.61 3,459,389
08/12/2014 69.26 69.45 67.18 68.12 2,787,199
08/11/2014 69.87 71 69.1622 69.52 2,008,541
08/08/2014 69.27 69.94 68.67 69.43 2,628,440
08/07/2014 71.61 71.7899 69 69.11 4,156,620
08/06/2014 69.12 69.57 67.59 68.24 2,004,368
08/05/2014 70.45 71.195 68.97 69.39 1,639,892
08/04/2014 69.95 71.19 68.421 70.51 1,608,393
08/01/2014 69.24 70.22 68.73 69.89 2,299,125
07/31/2014 71.06 71.26 69.33 69.62 2,775,308
07/30/2014 71.4 71.89 70.62 71.74 1,723,950
07/29/2014 72.99 73.31 71.1 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
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?