Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mallinckrodt plc
(NY:
MNK
)
0.3402
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 25, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
69.47
71.81
69.23
71.23
1,635,869
+2.63(+3.83%)
Apr 29, 2014
69.00
70.61
67.57
68.60
1,492,416
-0.48(-0.69%)
Apr 28, 2014
67.94
72.43
67.39
69.08
4,261,358
+2.09(+3.12%)
Apr 25, 2014
67.38
68.81
65.69
66.99
4,930,319
-0.62(-0.92%)
Apr 24, 2014
64.50
68.83
64.50
67.61
5,092,054
+3.28(+5.10%)
Apr 23, 2014
63.32
64.45
62.55
64.33
2,231,169
+1.03(+1.63%)
Apr 22, 2014
62.06
63.79
62.06
63.30
2,739,447
+1.36(+2.20%)
Apr 21, 2014
60.77
62.12
59.84
61.94
1,679,392
+1.66(+2.75%)
Apr 17, 2014
62.20
60.28
60.28
60.28
2,506,900
-1.88(-3.02%)
Apr 16, 2014
61.93
62.41
60.67
62.16
2,123,902
+0.51(+0.83%)
Apr 15, 2014
61.12
62.37
59.00
61.65
2,233,855
+0.44(+0.72%)
Apr 14, 2014
62.82
64.16
60.36
61.21
1,619,491
-1.34(-2.14%)
Apr 11, 2014
64.56
65.43
62.24
62.55
2,879,184
-2.73(-4.18%)
Apr 10, 2014
67.55
68.09
64.89
65.28
2,918,329
-2.50(-3.69%)
Apr 09, 2014
65.22
67.92
65.12
67.78
6,171,010
+3.55(+5.53%)
Apr 08, 2014
61.31
64.32
59.53
64.23
9,132,985
+3.28(+5.38%)
Apr 07, 2014
63.65
65.27
56.12
60.95
23,631,452
-1.57(-2.51%)
Apr 04, 2014
63.09
65.09
62.12
62.52
1,317,516
+0.03(+0.05%)
Apr 03, 2014
62.62
63.19
61.51
62.49
2,479,929
-0.26(-0.41%)
Apr 02, 2014
62.55
63.44
61.43
62.75
869,805
+0.16(+0.26%)
Apr 01, 2014
63.45
65.25
62.36
62.59
1,335,992
-0.82(-1.29%)
Mar 31, 2014
63.26
63.98
62.93
63.41
669,768
+0.51(+0.81%)
Mar 28, 2014
64.15
64.96
62.71
62.90
575,286
-1.07(-1.67%)
Mar 27, 2014
63.59
65.54
63.27
63.97
939,646
+0.15(+0.24%)
Mar 26, 2014
66.00
66.17
62.84
63.82
1,192,929
-2.04(-3.10%)
Mar 25, 2014
66.82
67.60
64.62
65.86
833,364
-0.76(-1.14%)
Mar 24, 2014
67.68
67.98
64.82
66.62
949,526
-1.05(-1.55%)
Mar 21, 2014
70.00
70.00
65.76
67.67
1,337,483
-2.28(-3.26%)
Mar 20, 2014
71.00
71.32
69.82
69.95
637,495
-0.41(-0.58%)
Mar 19, 2014
70.51
70.88
69.78
70.36
642,143
-0.90(-1.26%)
Mar 18, 2014
70.51
71.51
70.14
71.26
632,977
+0.12(+0.17%)
Mar 17, 2014
70.23
71.50
68.08
71.14
931,920
+1.13(+1.61%)
Mar 14, 2014
67.05
70.10
66.93
70.01
1,710,030
+2.92(+4.35%)
Mar 13, 2014
65.54
70.04
65.10
67.09
2,578,415
+2.06(+3.17%)
Mar 12, 2014
66.30
67.00
62.79
65.03
1,987,747
-0.95(-1.44%)
Mar 11, 2014
66.71
67.72
65.91
65.98
372,593
-0.78(-1.17%)
Mar 10, 2014
67.86
68.10
65.53
66.76
325,420
-1.37(-2.01%)
Mar 07, 2014
67.31
69.00
65.91
68.13
744,443
+1.23(+1.84%)
Mar 06, 2014
69.95
70.40
66.41
66.90
1,397,696
-3.06(-4.37%)
Mar 05, 2014
68.44
70.02
67.30
69.96
592,742
+1.46(+2.13%)
Mar 04, 2014
68.00
68.85
67.48
68.50
666,033
+1.03(+1.53%)
Mar 03, 2014
67.57
68.09
66.18
67.47
680,532
-0.22(-0.33%)
Feb 28, 2014
70.30
71.39
67.60
67.69
1,119,955
-2.38(-3.40%)
Feb 27, 2014
70.50
70.79
69.87
70.07
477,515
-0.55(-0.78%)
Feb 26, 2014
69.92
70.87
67.57
70.62
800,414
+0.66(+0.94%)
Feb 25, 2014
71.94
71.96
69.83
69.96
726,610
-1.28(-1.80%)
Feb 24, 2014
71.61
72.11
71.22
71.24
507,415
-0.25(-0.35%)
Feb 21, 2014
72.68
72.77
71.38
71.49
622,385
-1.32(-1.81%)
Feb 20, 2014
70.80
72.93
70.47
72.81
726,363
+1.78(+2.51%)
Feb 19, 2014
71.01
72.72
69.75
71.03
1,459,324
+0.01(+0.01%)
Feb 18, 2014
68.02
72.38
67.31
71.02
2,673,181
+3.81(+5.67%)
Feb 14, 2014
68.00
67.21
67.21
67.21
983,100
+0.18(+0.27%)
Feb 13, 2014
66.08
68.00
65.78
67.03
1,314,370
+0.80(+1.21%)
Feb 12, 2014
64.96
66.59
63.20
66.23
1,924,121
+0.04(+0.06%)
Feb 11, 2014
64.26
67.44
63.90
66.19
7,599,215
+6.88(+11.60%)
Feb 10, 2014
57.75
59.63
57.64
59.31
1,001,367
+1.42(+2.45%)
Feb 07, 2014
57.83
58.23
55.99
57.89
999,187
+0.39(+0.68%)
Feb 06, 2014
58.67
60.24
57.36
57.50
1,829,553
+0.32(+0.56%)
Feb 05, 2014
55.69
57.69
54.99
57.18
1,193,546
+1.13(+2.02%)
Feb 04, 2014
55.44
56.63
54.74
56.05
572,193
+0.76(+1.37%)
Feb 03, 2014
57.83
58.17
54.58
55.29
1,558,053
-2.54(-4.39%)
Jan 31, 2014
56.41
58.33
56.12
57.83
781,450
+1.17(+2.06%)
Jan 30, 2014
55.66
57.07
55.00
56.66
929,033
+1.48(+2.68%)
Jan 29, 2014
55.65
56.48
55.01
55.18
737,210
-0.78(-1.39%)
Jan 28, 2014
56.38
56.91
55.41
55.96
724,336
-0.45(-0.80%)
Jan 27, 2014
57.00
57.74
54.45
56.41
1,521,888
-3.01(-5.07%)
Jan 24, 2014
60.51
60.87
59.22
59.42
764,340
-1.48(-2.43%)
Jan 23, 2014
60.36
61.00
59.89
60.90
387,116
+0.09(+0.15%)
Jan 22, 2014
60.54
61.77
60.17
60.81
648,235
+0.69(+1.15%)
Jan 21, 2014
60.00
60.61
59.71
60.12
1,280,911
+0.23(+0.38%)
Jan 17, 2014
58.57
59.89
59.89
59.89
1,479,100
+2.11(+3.65%)
Jan 16, 2014
56.95
59.58
56.81
57.78
1,220,085
+0.53(+0.93%)
Jan 15, 2014
57.84
57.86
56.46
57.25
669,122
-0.59(-1.02%)
Jan 14, 2014
56.12
58.23
55.89
57.84
704,422
+1.89(+3.38%)
Jan 13, 2014
56.33
56.99
55.69
55.95
311,981
-0.79(-1.39%)
Jan 10, 2014
56.06
57.39
55.91
56.74
675,283
+0.60(+1.07%)
Jan 09, 2014
54.74
56.21
53.66
56.14
706,656
+1.76(+3.24%)
Jan 08, 2014
55.00
56.45
53.14
54.38
1,326,461
+2.22(+4.26%)
Jan 07, 2014
50.75
52.45
50.75
52.16
468,765
+1.46(+2.88%)
Jan 06, 2014
51.70
52.10
50.47
50.70
1,053,496
-1.07(-2.07%)
Jan 03, 2014
50.94
51.95
50.82
51.77
221,435
+0.42(+0.82%)
Jan 02, 2014
52.26
52.54
50.68
51.35
357,702
-0.91(-1.74%)
Dec 31, 2013
51.99
52.26
52.26
52.26
289,200
+0.24(+0.46%)
Dec 30, 2013
51.40
52.33
51.37
52.02
260,536
+0.63(+1.23%)
Dec 27, 2013
52.00
52.10
51.01
51.39
177,093
-0.65(-1.25%)
Dec 26, 2013
52.89
53.06
52.03
52.04
294,249
-0.72(-1.36%)
Dec 24, 2013
53.36
53.56
52.61
52.76
123,065
-0.71(-1.33%)
Dec 23, 2013
52.22
53.80
52.22
53.47
385,086
+1.25(+2.39%)
Dec 20, 2013
51.49
52.77
51.47
52.22
1,095,801
+0.68(+1.32%)
Dec 19, 2013
50.94
51.97
50.51
51.54
449,639
+0.64(+1.26%)
Dec 18, 2013
50.60
51.50
49.87
50.90
1,036,072
+0.31(+0.61%)
Dec 17, 2013
52.32
52.45
50.26
50.59
1,131,035
-2.00(-3.80%)
Dec 16, 2013
52.16
52.67
51.87
52.59
499,195
+0.14(+0.27%)
Dec 13, 2013
52.13
52.87
51.71
52.45
201,155
+0.29(+0.56%)
Dec 12, 2013
51.97
52.21
50.73
52.16
601,403
+0.31(+0.60%)
Dec 11, 2013
52.70
52.70
51.76
51.85
479,187
-0.84(-1.59%)
Dec 10, 2013
52.47
53.39
52.28
52.69
735,478
-0.03(-0.06%)
Dec 09, 2013
52.50
53.24
52.34
52.72
580,904
+0.17(+0.32%)
Dec 06, 2013
52.43
52.85
51.95
52.55
286,260
+0.25(+0.48%)
Dec 05, 2013
51.66
52.35
51.39
52.30
284,896
+0.56(+1.08%)
Dec 04, 2013
51.54
51.91
51.00
51.74
324,336
+0.20(+0.39%)
Dec 03, 2013
52.01
52.18
51.05
51.54
474,599
-0.77(-1.47%)
Dec 02, 2013
51.70
52.87
51.70
52.31
492,485
+0.35(+0.67%)
Nov 29, 2013
51.89
52.34
50.73
51.96
117,165
+0.16(+0.31%)
Nov 27, 2013
51.50
51.90
50.63
51.80
263,489
+0.27(+0.52%)
Nov 26, 2013
52.38
52.49
50.84
51.53
1,080,650
+0.93(+1.84%)
Nov 25, 2013
50.90
51.20
49.08
50.60
676,356
-0.64(-1.25%)
Nov 22, 2013
50.58
51.36
50.23
51.24
537,922
+0.83(+1.65%)
Nov 21, 2013
50.26
50.49
49.91
50.41
1,128,007
+0.33(+0.66%)
Nov 20, 2013
50.74
50.74
49.80
50.08
1,011,335
-0.06(-0.12%)
Nov 19, 2013
48.54
50.57
48.31
50.14
1,652,796
+1.68(+3.47%)
Nov 18, 2013
47.65
48.75
47.50
48.46
900,304
+0.90(+1.89%)
Nov 15, 2013
47.46
48.75
47.24
47.56
868,806
+0.38(+0.81%)
Nov 14, 2013
46.35
47.52
46.13
47.18
1,068,622
+2.05(+4.54%)
Nov 12, 2013
45.66
45.93
45.02
45.13
162,831
-0.68(-1.48%)
Nov 11, 2013
45.78
46.25
45.33
45.81
221,000
-0.05(-0.11%)
Nov 08, 2013
44.53
45.91
44.04
45.86
899,301
+1.11(+2.48%)
Nov 07, 2013
44.00
45.04
43.66
44.75
527,733
-0.40(-0.89%)
Nov 06, 2013
45.04
45.88
44.55
45.15
1,016,769
+0.20(+0.44%)
Nov 05, 2013
43.63
45.01
43.13
44.95
862,555
+1.21(+2.77%)
Nov 04, 2013
43.00
45.64
42.95
43.74
1,263,462
+0.86(+2.01%)
Nov 01, 2013
42.12
42.95
42.00
42.88
305,229
+0.87(+2.07%)
Oct 31, 2013
42.20
42.55
41.89
42.01
567,775
-0.26(-0.62%)
Oct 30, 2013
42.99
42.99
41.67
42.27
636,119
-0.79(-1.83%)
Oct 29, 2013
43.36
43.47
42.72
43.06
269,007
-0.31(-0.71%)
Oct 28, 2013
43.30
43.47
42.91
43.37
360,814
+0.11(+0.25%)
Oct 25, 2013
43.67
43.67
42.50
43.26
791,659
-0.62(-1.41%)
Oct 24, 2013
43.41
44.04
42.95
43.88
588,806
+0.42(+0.97%)
Oct 23, 2013
42.59
43.78
42.57
43.46
690,638
+0.86(+2.02%)
Oct 22, 2013
42.38
43.03
42.38
42.60
501,557
+0.24(+0.57%)
Oct 21, 2013
42.41
42.49
41.79
42.36
493,727
-0.09(-0.21%)
Oct 18, 2013
43.13
43.62
42.33
42.45
565,377
-0.62(-1.44%)
Oct 17, 2013
44.36
44.48
42.65
43.07
1,433,724
-1.24(-2.80%)
Oct 16, 2013
45.95
45.99
44.02
44.31
1,288,191
-0.64(-1.42%)
Oct 15, 2013
44.11
45.07
43.97
44.95
1,113,292
+0.67(+1.51%)
Oct 14, 2013
43.71
44.35
43.71
44.28
1,012,169
+0.55(+1.26%)
Oct 11, 2013
43.38
43.83
43.13
43.73
572,689
+0.21(+0.48%)
Oct 10, 2013
43.75
44.00
43.29
43.52
310,452
+0.00(+0.00%)
Oct 09, 2013
43.01
43.75
42.74
43.52
563,560
+0.08(+0.18%)
Oct 08, 2013
43.98
43.98
43.21
43.44
355,104
-0.53(-1.21%)
Oct 07, 2013
44.33
44.80
43.76
43.97
369,978
-0.53(-1.19%)
Oct 04, 2013
44.43
44.73
44.14
44.50
305,541
+0.21(+0.47%)
Oct 03, 2013
44.91
45.20
44.00
44.29
2,474,916
-0.63(-1.40%)
Oct 02, 2013
44.00
45.23
43.91
44.92
1,190,192
+1.03(+2.35%)
Oct 01, 2013
44.35
44.86
43.71
43.89
561,550
+0.32(+0.73%)
Sep 27, 2013
43.94
44.23
43.02
43.57
687,709
-0.60(-1.36%)
Sep 26, 2013
43.55
44.72
43.37
44.17
481,287
+0.57(+1.31%)
Sep 25, 2013
42.41
43.70
42.17
43.60
586,750
+1.29(+3.05%)
Sep 24, 2013
42.55
42.96
42.25
42.31
445,923
-0.27(-0.63%)
Sep 23, 2013
43.05
43.43
42.37
42.58
387,894
-0.47(-1.09%)
Sep 20, 2013
43.00
43.67
42.58
43.05
1,633,513
+0.37(+0.87%)
Sep 19, 2013
43.28
43.42
42.52
42.68
681,664
-0.42(-0.97%)
Sep 18, 2013
43.22
43.59
42.55
43.10
570,411
-0.24(-0.55%)
Sep 17, 2013
43.20
43.74
43.02
43.34
481,715
+0.08(+0.18%)
Sep 16, 2013
43.85
43.85
43.02
43.26
704,967
-0.34(-0.78%)
Sep 13, 2013
44.36
44.50
43.50
43.60
565,077
-0.86(-1.93%)
Sep 12, 2013
44.74
45.05
44.05
44.46
587,960
-0.44(-0.98%)
Sep 11, 2013
45.09
45.27
44.39
44.90
577,657
-0.50(-1.10%)
Sep 10, 2013
45.98
46.61
45.37
45.40
667,311
-1.18(-2.53%)
Sep 09, 2013
46.76
47.06
44.73
46.58
969,122
-0.26(-0.56%)
Sep 06, 2013
45.97
48.06
45.62
46.84
1,195,361
+0.74(+1.61%)
Sep 05, 2013
44.90
46.57
44.71
46.10
839,894
+1.08(+2.40%)
Sep 04, 2013
44.38
45.77
44.26
45.02
551,255
+0.40(+0.90%)
Sep 03, 2013
43.75
44.87
43.09
44.62
691,718
+0.97(+2.22%)
Aug 30, 2013
41.89
44.17
41.89
43.65
452,088
-0.42(-0.95%)
Aug 29, 2013
44.00
44.23
43.45
44.07
239,031
+0.09(+0.20%)
Aug 28, 2013
43.11
44.69
42.40
43.98
643,493
+1.34(+3.14%)
Aug 27, 2013
42.51
42.74
42.06
42.64
317,625
-0.02(-0.05%)
Aug 26, 2013
42.26
43.15
42.21
42.66
285,303
+0.33(+0.78%)
Aug 23, 2013
42.43
42.96
42.12
42.33
268,154
-0.17(-0.40%)
Aug 22, 2013
42.35
42.57
42.02
42.50
456,300
+0.00(+0.00%)
Aug 21, 2013
42.74
43.25
42.02
42.50
334,671
-0.50(-1.16%)
Aug 20, 2013
42.98
43.25
42.70
43.00
312,645
+0.18(+0.42%)
Aug 19, 2013
42.58
43.55
42.50
42.82
327,916
+0.13(+0.30%)
Aug 16, 2013
42.75
42.83
42.16
42.69
486,548
-0.20(-0.47%)
Aug 15, 2013
43.85
44.52
42.79
42.89
733,492
-1.22(-2.77%)
Aug 14, 2013
44.51
44.60
44.00
44.11
521,328
-0.55(-1.23%)
Aug 13, 2013
45.13
45.27
44.20
44.66
1,236,471
-0.66(-1.46%)
Aug 12, 2013
44.55
45.57
44.32
45.32
536,755
-0.04(-0.09%)
Aug 09, 2013
45.00
45.77
44.51
45.36
914,800
-0.56(-1.22%)
Aug 08, 2013
44.85
46.05
44.83
45.92
946,684
+1.14(+2.55%)
Aug 07, 2013
44.04
44.86
44.02
44.78
373,174
+0.42(+0.95%)
Aug 06, 2013
45.10
45.20
43.83
44.36
820,374
-0.78(-1.73%)
Aug 05, 2013
45.51
46.00
45.00
45.14
388,622
-0.69(-1.51%)
Aug 02, 2013
46.47
46.56
44.92
45.83
539,595
-0.39(-0.84%)
Aug 01, 2013
46.26
48.26
46.08
46.22
974,390
+0.33(+0.72%)
Jul 31, 2013
47.25
47.68
45.63
45.89
1,145,395
-1.27(-2.69%)
Jul 30, 2013
46.07
47.23
45.73
47.16
1,033,590
+0.96(+2.08%)
Jul 29, 2013
45.35
46.59
45.00
46.20
1,976,008
+1.15(+2.55%)
Jul 26, 2013
44.16
45.56
43.78
45.05
740,176
+0.67(+1.51%)
Jul 25, 2013
43.67
44.65
43.67
44.38
861,935
+0.40(+0.91%)
Jul 24, 2013
43.97
44.40
43.50
43.98
889,070
-0.02(-0.05%)
Jul 23, 2013
43.30
44.50
43.23
44.00
734,901
+0.49(+1.13%)
Jul 22, 2013
43.11
43.74
43.01
43.51
1,226,356
+0.03(+0.07%)
Jul 19, 2013
43.39
44.32
42.85
43.48
1,329,881
+0.39(+0.91%)
Jul 18, 2013
41.93
43.48
41.53
43.09
1,417,262
+1.17(+2.79%)
Jul 17, 2013
41.50
42.05
41.35
41.92
634,059
+0.41(+0.99%)
Jul 16, 2013
41.87
41.87
41.00
41.51
1,452,655
-0.36(-0.86%)
Jul 15, 2013
41.82
42.03
41.31
41.87
1,182,189
-0.09(-0.21%)
Jul 12, 2013
42.00
42.44
41.66
41.96
1,226,898
-0.44(-1.04%)
Jul 11, 2013
42.15
42.57
42.04
42.40
2,292,238
+0.28(+0.66%)
Jul 10, 2013
42.81
42.83
41.18
42.12
5,928,633
-1.15(-2.66%)
Jul 09, 2013
42.50
43.51
42.10
43.27
4,196,206
+0.26(+0.60%)
Jul 08, 2013
43.25
44.27
41.50
43.01
4,796,328
-1.22(-2.76%)
Jul 05, 2013
42.26
44.32
42.26
44.23
1,754,457
+1.13(+2.62%)
Jul 03, 2013
42.00
43.10
41.20
43.10
5,069,286
+0.84(+1.99%)
Jul 02, 2013
43.66
45.26
41.85
42.26
6,730,253
-1.74(-3.95%)
Jul 01, 2013
45.43
46.43
43.75
44.00
5,786,938
-1.43(-3.15%)
Jun 28, 2013
45.49
46.65
44.10
45.43
7,775,614
+1.33(+3.02%)
Jun 26, 2013
43.50
45.47
43.31
44.10
1,422,798
+0.10(+0.23%)
Jun 25, 2013
43.50
44.38
42.71
44.00
224,280
+0.50(+1.15%)
Jun 24, 2013
44.00
44.00
42.96
43.50
272,078
+0.00(+0.00%)
Jun 21, 2013
43.29
43.50
42.04
43.50
913,646
+0.56(+1.30%)
Jun 20, 2013
43.00
43.50
42.00
42.94
1,013,513
-0.16(-0.37%)
Jun 19, 2013
44.00
44.05
43.00
43.10
540,735
-0.90(-2.05%)
Jun 18, 2013
44.50
45.00
43.50
44.00
1,082,571
-1.00(-2.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.