Quantcast

Mallinckrodt plc Ordinary Shares Historical Stock Prices

MNK 
$13.94
*  
0.05
0.36%
Get MNK Alerts
*Delayed - data as of Apr. 19, 2018 11:55 ET  -  Find a broker to begin trading MNK now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    MNK Real Time
 
 
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 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:55 13.99 14.29 13.92 13.94 876,574
04/18/2018 14.06 14.16 13.85 13.99 2,599,581
04/17/2018 13.96 14.1696 13.9 13.97 2,108,846
04/16/2018 13.8 14.05 13.58 13.86 2,050,172
04/13/2018 13.73 14 13.51 13.79 3,308,086
04/12/2018 14.82 14.84 13.32 13.89 9,381,637
04/11/2018 14.93 15.3996 14.88 14.9 2,103,825
04/10/2018 14.83 15.115 14.62 15.02 2,062,912
04/09/2018 14.48 14.77 14.29 14.57 1,528,318
04/06/2018 14.74 14.88 14.33 14.48 1,872,661
04/05/2018 14.78 14.9118 14.53 14.85 1,647,730
04/04/2018 14.22 14.86 14.07 14.72 2,678,688
04/03/2018 13.9 14.4638 13.64 14.36 2,616,061
04/02/2018 14.23 14.4 13.7 13.8 2,561,826
03/29/2018 14.21 14.61 14.2 14.48 1,911,526
03/28/2018 13.97 14.44 13.89 14.08 2,639,972
03/27/2018 14.08 14.44 13.82 13.88 3,060,514
03/26/2018 14.07 14.245 13.85 14.05 4,506,645
03/23/2018 14.31 14.44 13.81 13.94 3,217,703
03/22/2018 14.4 14.71 14.29 14.31 3,499,144
03/21/2018 14.56 14.9 14.47 14.57 4,046,540
03/20/2018 15.14 15.2396 14.19 14.57 4,906,094
03/19/2018 16.06 16.07 15 15.2 3,710,645
03/16/2018 15.67 16.34 15.67 16.09 5,090,309
03/15/2018 16.02 16.19 15.605 15.77 2,722,278
03/14/2018 16 16.285 15.67 15.91 4,042,779
03/13/2018 16.22 16.39 15.97 15.98 2,614,827
03/12/2018 16.53 16.83 16.185 16.27 2,581,548
03/09/2018 16.2 16.62 15.91 16.45 3,869,944
03/08/2018 16.16 16.48 15.96 16.15 3,603,407
03/07/2018 17.15 17.51 15.79 16.15 6,733,165
03/06/2018 17.54 17.62 16.84 17.57 5,852,824
03/05/2018 16.27 17.905 16.2 17.55 6,272,133
03/02/2018 15.57 16.6301 15.53 16.31 6,455,002
03/01/2018 16.61 17.2 15.41 15.68 7,042,848
02/28/2018 18.6 18.63 16.22 16.68 14,294,630
02/27/2018 19.01 21.9555 18.61 18.66 30,615,980
02/26/2018 16.22 16.41 16.04 16.19 4,357,075
02/23/2018 16.07 16.76 16.04 16.16 2,446,996
02/22/2018 16.25 16.44 15.76 15.92 2,905,201
02/21/2018 16.69 16.91 16.15 16.17 1,587,346
02/20/2018 16.92 17.17 16.6 16.71 2,193,075
02/16/2018 16.7 17.33 16.7 16.8 2,212,989
02/15/2018 16.28 16.88 16.14 16.74 2,698,494
02/14/2018 15.55 16.27 15.45 16.15 3,621,541
02/13/2018 16.48 16.79 15.86 15.96 2,460,070
02/12/2018 16.21 16.84 15.96 16.5 2,578,771
02/09/2018 16.01 16.28 15.27 16.02 4,490,101
02/08/2018 17.01 17.29 15.8101 15.88 4,335,607
02/07/2018 17.34 17.6 17.01 17.02 2,736,033
02/06/2018 16.34 17.62 15.91 17.41 3,427,335
02/05/2018 17.17 17.45 16.49 16.52 3,648,500
02/02/2018 17.53 17.81 16.98 17.26 3,677,351
02/01/2018 17.87 18.43 17.58 18.15 3,801,975
01/31/2018 18.49 18.8 18.04 18.06 3,781,207
01/30/2018 19.9 20.04 17.46 18.37 8,002,440
01/29/2018 20.82 21.05 20.29 20.3 1,981,077
01/26/2018 21.22 21.58 20.94 21.01 1,916,159
01/25/2018 21.27 21.42 20.56 21.05 2,313,607
01/24/2018 22 22.12 21.09 21.12 2,361,193
01/23/2018 21.72 22.15 21.4801 21.81 1,997,284
01/22/2018 21.21 21.95 21.21 21.81 2,318,092
01/19/2018 21.55 21.915 21.04 21.3 2,034,941
01/18/2018 22.19 22.27 21 21.7 2,745,897
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio