Mallinckrodt plc (MNK) Historical Stock Data

0.34 ↑0.00 (0.00%)

As of August 18, 2023, 3:40pm EST.

Historical Data

In the past 30 trading days, MNK is down -0.79% a day on average. There have been 8 days where Mallinckrodt plc closed green and 22 days where MNK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-28	0.34	0.34	↑$0.00 (0.00%)	0.34	0.34	1.47K
2023-08-25	0.40	0.34	↓$0.06 (-14.95%)	0.30	0.41	541.42K
2023-08-24	0.47	0.40	↓$0.07 (-14.76%)	0.40	0.48	476.78K
2023-08-23	0.49	0.48	↓$0.01 (-2.36%)	0.45	0.60	1.88M
2023-08-22	0.58	0.59	↑$0.00 (0.62%)	0.52	0.59	215.32K
2023-08-21	0.59	0.56	↓$0.03 (-5.15%)	0.55	0.62	386.22K
2023-08-18	0.68	0.59	↓$0.09 (-13.53%)	0.58	0.70	470.46K
2023-08-17	0.60	0.69	↑$0.09 (15.57%)	0.57	0.69	611.40K
2023-08-16	0.74	0.58	↓$0.16 (-21.50%)	0.53	0.78	1.03M
2023-08-15	0.97	0.74	↓$0.23 (-24.02%)	0.72	0.99	1.49M
2023-08-14	0.91	0.99	↑$0.08 (8.61%)	0.91	1.10	850.06K
2023-08-11	0.97	0.90	↓$0.08 (-8.10%)	0.87	0.99	615.87K
2023-08-10	1.05	1.00	↓$0.05 (-4.76%)	0.99	1.15	1.40M
2023-08-09	1.34	0.99	↓$0.35 (-25.78%)	0.88	1.40	3.13M
2023-08-08	1.69	1.45	↓$0.24 (-14.20%)	1.35	2.04	8.84M
2023-08-07	1.49	1.81	↑$0.32 (21.48%)	1.45	1.93	12.14M
2023-08-04	1.39	1.37	↓$0.02 (-1.44%)	1.27	1.48	1.62M
2023-08-03	1.47	1.30	↓$0.17 (-11.56%)	1.22	1.59	2.20M
2023-08-02	1.50	1.43	↓$0.07 (-4.67%)	1.41	1.80	5.13M
2023-08-01	1.45	1.47	↑$0.02 (1.38%)	1.39	1.92	9.33M
2023-07-31	1.16	1.62	↑$0.46 (39.66%)	1.14	1.73	18.83M
2023-07-28	1.42	1.08	↓$0.34 (-23.94%)	1.02	1.49	6.16M
2023-07-27	2.05	1.62	↓$0.43 (-20.98%)	1.35	2.12	84.43M
2023-07-26	0.47	1.26	↑$0.79 (165.93%)	0.41	1.55	52.70M
2023-07-25	0.44	0.44	↓$0.00 (-0.61%)	0.43	0.47	101.80K
2023-07-24	0.48	0.46	↓$0.02 (-4.92%)	0.45	0.50	345.07K
2023-07-21	0.57	0.47	↓$0.10 (-18.12%)	0.44	0.60	455.06K
2023-07-20	0.70	0.57	↓$0.13 (-18.97%)	0.55	0.70	513.19K
2023-07-19	0.72	0.68	↓$0.03 (-4.90%)	0.67	0.73	511.63K
2023-07-18	0.90	0.74	↓$0.16 (-17.78%)	0.71	0.96	575.39K