Mallinckrodt plc Historical Stock Prices

MNK 
$108.74
*  
2.89
2.73%
Get MNK Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MNK now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  105.93  109.74  105.03  108.74 1,069,823
01/28/2015 107.75 108.17 105.63 105.85 889,018
01/27/2015 106.74 108.5 106.08 107.33 704,380
01/26/2015 106.58 107.98 106.58 107.4 680,197
01/23/2015 105.77 107.79 105.11 106.98 884,964
01/22/2015 105.72 106.16 102.98 105.23 789,510
01/21/2015 103.46 106.31 103.31 105.48 736,265
01/20/2015 105.23 106.97 103.02 103.6 1,155,985
01/16/2015 103.53 105.19 103.47 105 977,129
01/15/2015 104.33 104.87 103.4 103.84 832,267
01/14/2015 104.79 105.92 103.821 104.25 1,436,121
01/13/2015 103 106.99 102.55 105.32 1,719,943
01/12/2015 104.18 104.18 101.22 102.46 1,213,647
01/09/2015 100.42 104.64 100.2 103.57 1,734,817
01/08/2015 97.69 100.16 97.5 100.16 1,812,541
01/07/2015 94.53 97.33 94.53 96.91 1,342,790
01/06/2015 95.06 96.76 92.81 93.89 1,563,263
01/05/2015 96.75 97.24 94.93 96.07 1,053,235
01/02/2015 99.27 99.43 96.34 96.96 865,569
12/31/2014 97.68 99.455 97.1 99.03 733,808
12/30/2014 98.57 98.86 96.88 97.23 591,992
12/29/2014 97.76 99.35 97.27 99.03 545,264
12/26/2014 98.43 99.36 97.7001 97.91 407,977
12/24/2014 98.19 98.81 97.28 97.84 366,407
12/23/2014 100.21 100.46 96.65 98.13 1,171,577
12/22/2014 99.8 101.52 99.09 99.73 946,243
12/19/2014 95.98 100.48 95.76 99.52 2,727,797
12/18/2014 93.82 95.53 92.92 95.49 1,146,900
12/17/2014 91.65 93.09 89.24 92.92 1,561,886
12/16/2014 91.97 93.54 90.98 91.05 913,517
12/15/2014 95.65 95.79 91.53 92.17 1,381,294
12/12/2014 93.95 95.86 93.26 94.72 1,306,501
12/11/2014 96.45 97.8 94.84 95.08 959,409
12/10/2014 96.04 97.47 95.82 96.11 1,179,105
12/09/2014 96.06 96.97 95.02 96.72 1,306,781
12/08/2014 95.64 96.74 95.33 96.27 2,044,389
12/05/2014 94.53 96.49 94.53 95.61 1,498,264
12/04/2014 91.24 95.15 90.51 94.05 2,567,120
12/03/2014 91.41 91.78 89.6 91.24 1,573,196
12/02/2014 88.92 91.99 88.75 91.77 1,555,127
12/01/2014 91.6 91.6 88.17 88.22 1,440,419
11/28/2014 91.64 92.66 91.429 92.22 706,114
11/26/2014 91.58 93.64 91.3 91.64 2,330,135
11/25/2014 88 90.91 88 90.91 2,972,754
11/24/2014 87.4 90.81 87.27 90.34 1,558,075
11/21/2014 87.76 87.76 86.3 87.02 1,411,287
11/20/2014 85.33 87.36 84.37 87.12 1,974,707
11/19/2014 87.56 88 83.57 85.98 3,608,566
11/18/2014 88.43 89.7 88.05 88.8 1,404,267
11/17/2014 87.92 89.23 87.63 88.43 1,080,887
11/14/2014 86.9 88.11 85.53 88.11 2,029,031
11/13/2014 86.38 88.35 85.5025 86.96 4,123,953
11/12/2014 93.48 93.69 92.5983 92.99 593,876
11/11/2014 93.35 94.3 92.19 93.71 935,096
11/10/2014 91 93.32 90.8 93.23 791,818
11/07/2014 94.63 94.7399 90.88 91.06 1,929,193
11/06/2014 93.48 95.01 93.26 94.55 811,524
11/05/2014 94.5 95.74 93.14 93.5 1,110,836
11/04/2014 93.38 94.22 93.09 94.09 1,513,808
11/03/2014 92.34 93.48 91.71 93.43 872,443
10/31/2014 93.95 94.32 91.545 92.18 1,144,469
10/30/2014 92.86 93.73 91.82 92.83 759,319
10/29/2014 93.74 93.78 92.35 93.01 996,870
10/28/2014 91.29 93.94 91.28 93.74 1,424,994
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?