Mallinckrodt Plc (OP: MNKKQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.3610	0.3695	0.3510	0.3632	798,981	+0.00(+0.89%)
May 27, 2021	0.3600	0.3700	0.3590	0.3600	287,603	-0.01(-2.04%)
May 26, 2021	0.3601	0.3700	0.3501	0.3675	341,015	-0.00(-0.68%)
May 25, 2021	0.3610	0.3700	0.3100	0.3700	286,995	+0.01(+2.49%)
May 24, 2021	0.3700	0.3798	0.3600	0.3610	272,150	-0.01(-2.49%)
May 21, 2021	0.3879	0.3879	0.3600	0.3702	344,782	-0.01(-2.58%)
May 20, 2021	0.3580	0.3880	0.3580	0.3800	642,081	+0.02(+5.26%)
May 19, 2021	0.3175	0.3700	0.3100	0.3610	861,015	+0.05(+16.45%)
May 18, 2021	0.2850	0.3200	0.2770	0.3100	474,162	+0.03(+12.32%)
May 17, 2021	0.2650	0.2990	0.2650	0.2760	482,172	+0.00(+0.95%)
May 14, 2021	0.2600	0.2774	0.2550	0.2734	260,817	+0.01(+4.55%)
May 13, 2021	0.2640	0.2640	0.2450	0.2615	478,991	+0.01(+4.60%)
May 12, 2021	0.2400	0.2676	0.2400	0.2500	299,940	+0.00(+0.00%)
May 11, 2021	0.2400	0.2610	0.2310	0.2500	701,587	-0.00(-0.40%)
May 10, 2021	0.2600	0.2640	0.2305	0.2510	380,141	-0.01(-4.92%)
May 07, 2021	0.2384	0.2690	0.2200	0.2640	425,544	+0.02(+9.32%)
May 06, 2021	0.2500	0.2570	0.2200	0.2415	522,816	-0.01(-3.40%)
May 05, 2021	0.2600	0.2648	0.2500	0.2500	209,620	-0.01(-4.73%)
May 04, 2021	0.2650	0.2690	0.2510	0.2624	178,932	+0.00(+0.92%)
May 03, 2021	0.2551	0.2700	0.2550	0.2600	184,116	+0.00(+0.00%)
Apr 30, 2021	0.2550	0.2899	0.2500	0.2600	584,700	+0.00(+0.00%)
Apr 29, 2021	0.2651	0.2800	0.2553	0.2600	277,204	-0.01(-4.34%)
Apr 28, 2021	0.2800	0.2875	0.2620	0.2718	157,509	-0.01(-2.86%)
Apr 27, 2021	0.2510	0.3000	0.2510	0.2798	331,757	+0.00(+1.75%)
Apr 26, 2021	0.2895	0.3175	0.2636	0.2750	444,112	-0.01(-3.51%)
Apr 23, 2021	0.2501	0.2850	0.2501	0.2850	233,100	+0.02(+5.95%)
Apr 22, 2021	0.2620	0.3000	0.2500	0.2690	405,936	-0.01(-3.93%)
Apr 21, 2021	0.2700	0.3000	0.2700	0.2800	102,432	+0.01(+3.70%)
Apr 20, 2021	0.2700	0.3128	0.2600	0.2700	271,480	+0.00(+0.52%)
Apr 19, 2021	0.2520	0.2700	0.2500	0.2686	188,405	+0.02(+7.44%)
Apr 16, 2021	0.2681	0.2686	0.2500	0.2500	629,900	-0.02(-6.92%)
Apr 15, 2021	0.2880	0.2900	0.2675	0.2686	383,458	-0.02(-7.06%)
Apr 14, 2021	0.3000	0.3048	0.2800	0.2890	686,101	-0.02(-5.56%)
Apr 13, 2021	0.3150	0.3150	0.3000	0.3060	255,474	+0.00(+0.33%)
Apr 12, 2021	0.3380	0.3450	0.3000	0.3050	494,513	-0.03(-8.96%)
Apr 09, 2021	0.3300	0.3700	0.3300	0.3350	287,300	+0.00(+0.87%)
Apr 08, 2021	0.3350	0.3400	0.3300	0.3321	259,116	-0.00(-0.87%)
Apr 07, 2021	0.3320	0.3620	0.3300	0.3350	228,451	-0.00(-0.30%)
Apr 06, 2021	0.3520	0.3700	0.3310	0.3360	516,333	-0.02(-6.72%)
Apr 05, 2021	0.3890	0.3890	0.3602	0.3602	143,643	-0.02(-5.21%)
Apr 01, 2021	0.3890	0.3890	0.3630	0.3800	144,200	+0.00(+0.82%)
Mar 31, 2021	0.4000	0.4000	0.3600	0.3769	325,473	-0.02(-5.78%)
Mar 30, 2021	0.3600	0.4000	0.3400	0.4000	383,689	+0.05(+13.77%)
Mar 29, 2021	0.3490	0.3600	0.3490	0.3516	116,266	+0.00(+0.74%)
Mar 26, 2021	0.3520	0.3600	0.3490	0.3490	152,800	-0.00(-0.71%)
Mar 25, 2021	0.3750	0.3750	0.3490	0.3515	264,825	-0.01(-1.76%)
Mar 24, 2021	0.3899	0.3899	0.3500	0.3578	398,718	-0.02(-5.79%)
Mar 23, 2021	0.3600	0.3900	0.3600	0.3798	260,665	+0.02(+5.27%)
Mar 22, 2021	0.3650	0.3800	0.3550	0.3608	344,937	-0.00(-0.17%)
Mar 19, 2021	0.3700	0.3800	0.3501	0.3614	286,400	+0.01(+2.38%)
Mar 18, 2021	0.4000	0.4000	0.3525	0.3530	239,485	-0.01(-2.49%)
Mar 17, 2021	0.3830	0.4000	0.3501	0.3620	628,096	-0.01(-2.16%)
Mar 16, 2021	0.4000	0.4025	0.3450	0.3700	520,354	-0.03(-7.50%)
Mar 15, 2021	0.4294	0.4300	0.3600	0.4000	460,910	+0.00(+0.00%)
Mar 12, 2021	0.3900	0.4500	0.3850	0.4000	1,176,600	+0.01(+2.56%)
Mar 11, 2021	0.3300	0.3900	0.3300	0.3900	504,723	+0.06(+17.47%)
Mar 10, 2021	0.3700	0.3700	0.3236	0.3320	553,711	-0.03(-8.41%)
Mar 09, 2021	0.3700	0.3700	0.3400	0.3625	385,761	+0.01(+1.40%)
Mar 08, 2021	0.3600	0.3738	0.3350	0.3575	472,980	+0.03(+8.33%)
Mar 05, 2021	0.3300	0.3600	0.3002	0.3300	687,400	-0.03(-8.33%)
Mar 04, 2021	0.3680	0.3900	0.3110	0.3600	794,279	-0.01(-2.17%)
Mar 03, 2021	0.3700	0.3850	0.3500	0.3680	342,072	+0.00(+0.82%)
Mar 02, 2021	0.3705	0.4240	0.3500	0.3650	906,482	-0.03(-6.41%)
Mar 01, 2021	0.4100	0.4300	0.3700	0.3900	512,775	-0.00(-0.13%)
Feb 26, 2021	0.3900	0.4100	0.3700	0.3905	435,500	-0.02(-4.76%)
Feb 25, 2021	0.4700	0.4700	0.3500	0.4100	2,425,155	-0.05(-9.89%)
Feb 24, 2021	0.4202	0.4550	0.4000	0.4550	401,501	+0.03(+8.28%)
Feb 23, 2021	0.4200	0.4600	0.3600	0.4202	702,565	-0.03(-7.65%)
Feb 22, 2021	0.4400	0.4910	0.4150	0.4550	559,799	+0.02(+3.41%)
Feb 19, 2021	0.4320	0.4400	0.4100	0.4400	462,500	+0.01(+1.85%)
Feb 18, 2021	0.4410	0.4500	0.4100	0.4320	381,956	-0.01(-1.82%)
Feb 17, 2021	0.4450	0.4900	0.4200	0.4400	510,667	+0.01(+1.15%)
Feb 16, 2021	0.4600	0.4999	0.4200	0.4350	746,618	-0.03(-5.43%)
Feb 12, 2021	0.5010	0.5010	0.4400	0.4600	766,700	-0.04(-8.18%)
Feb 11, 2021	0.5139	0.5200	0.4500	0.5010	752,826	-0.01(-1.76%)
Feb 10, 2021	0.4600	0.5200	0.4400	0.5100	948,627	+0.05(+10.87%)
Feb 09, 2021	0.4000	0.5200	0.4000	0.4600	1,400,400	+0.06(+15.00%)
Feb 08, 2021	0.4000	0.4800	0.3800	0.4000	1,778,162	-0.02(-4.31%)
Feb 05, 2021	0.4499	0.4499	0.4000	0.4180	1,383,700	-0.03(-7.07%)
Feb 04, 2021	0.6000	0.6000	0.4300	0.4498	2,056,235	-0.15(-24.66%)
Feb 03, 2021	0.7199	0.7200	0.4800	0.5970	2,611,048	-0.11(-15.92%)
Feb 02, 2021	0.6200	0.8000	0.5700	0.7100	3,675,255	+0.12(+20.58%)
Feb 01, 2021	0.4690	0.6300	0.4200	0.5888	3,755,040	+0.12(+25.54%)
Jan 29, 2021	0.4800	0.5000	0.4200	0.4690	3,473,600	-0.01(-2.07%)
Jan 28, 2021	0.4000	0.5000	0.3500	0.4789	5,840,062	+0.09(+22.79%)
Jan 27, 2021	0.2400	0.4000	0.2260	0.3900	8,795,534	+0.16(+67.38%)
Jan 26, 2021	0.2251	0.2380	0.2250	0.2330	650,387	+0.00(+1.70%)
Jan 25, 2021	0.2359	0.2400	0.2207	0.2291	723,933	-0.01(-4.50%)
Jan 22, 2021	0.2214	0.2437	0.2212	0.2399	1,391,400	+0.01(+6.62%)
Jan 21, 2021	0.2400	0.2400	0.2200	0.2250	1,260,864	-0.01(-6.21%)
Jan 20, 2021	0.2300	0.2589	0.2200	0.2399	1,184,014	+0.01(+4.99%)
Jan 19, 2021	0.2449	0.2500	0.2200	0.2285	1,558,805	-0.01(-4.79%)
Jan 15, 2021	0.2240	0.2619	0.2210	0.2400	1,422,100	+0.01(+5.26%)
Jan 14, 2021	0.2450	0.2520	0.2239	0.2280	806,994	-0.02(-8.65%)
Jan 13, 2021	0.2200	0.2500	0.2200	0.2496	628,411	+0.00(+1.46%)
Jan 12, 2021	0.2195	0.2500	0.2110	0.2460	1,205,748	+0.02(+11.16%)
Jan 11, 2021	0.2250	0.2390	0.2000	0.2213	1,349,529	-0.03(-10.30%)
Jan 08, 2021	0.2612	0.2890	0.2200	0.2467	1,040,100	-0.02(-8.63%)
Jan 07, 2021	0.2700	0.2890	0.2650	0.2700	939,041	+0.00(+1.16%)
Jan 06, 2021	0.2700	0.2700	0.2500	0.2669	673,708	-0.00(-0.04%)
Jan 05, 2021	0.2749	0.2850	0.2600	0.2670	534,915	+0.00(+0.00%)
Jan 04, 2021	0.2400	0.2880	0.2000	0.2670	1,635,757	+0.07(+32.84%)
Dec 31, 2020		0.2010	0.2010	0.2010	2,005,099	-0.05(-19.60%)
Dec 30, 2020	0.2510	0.2800	0.2300	0.2500	2,005,099	-0.00(-0.40%)
Dec 29, 2020	0.2800	0.2998	0.2500	0.2510	2,255,578	-0.04(-12.42%)
Dec 28, 2020	0.3000	0.3200	0.2660	0.2866	1,438,021	-0.01(-3.70%)
Dec 24, 2020	0.2850	0.3010	0.2805	0.2976	813,900	+0.02(+6.29%)
Dec 23, 2020	0.3190	0.3230	0.2800	0.2800	2,711,639	-0.03(-10.40%)
Dec 22, 2020	0.4099	0.4100	0.2600	0.3125	3,599,301	-0.08(-20.02%)
Dec 21, 2020	0.3980	0.4170	0.3750	0.3907	1,260,441	-0.01(-2.33%)
Dec 18, 2020	0.4347	0.4500	0.3850	0.4000	1,878,600	-0.03(-7.17%)
Dec 17, 2020	0.4350	0.4640	0.3800	0.4309	1,682,375	-0.03(-6.31%)
Dec 16, 2020	0.4380	0.4630	0.3600	0.4599	4,041,986	+0.04(+10.82%)
Dec 15, 2020	0.2750	0.4200	0.2650	0.4150	6,117,414	+0.15(+58.40%)
Dec 14, 2020	0.4400	0.4690	0.2600	0.2620	5,075,931	-0.13(-32.40%)
Dec 11, 2020	0.3400	0.4500	0.3300	0.3876	4,945,300	+0.05(+16.40%)
Dec 10, 2020	0.2700	0.3600	0.2600	0.3330	3,021,872	+0.07(+28.08%)
Dec 09, 2020	0.2100	0.5000	0.1810	0.2600	3,889,743	+0.08(+43.65%)
Dec 08, 2020	0.1414	0.2050	0.1414	0.1810	3,385,791	+0.04(+25.69%)
Dec 07, 2020	0.1421	0.1610	0.1340	0.1440	1,756,286	+0.00(+2.93%)
Dec 04, 2020	0.1690	0.1700	0.1325	0.1399	2,279,900	-0.03(-15.21%)
Dec 03, 2020	0.1700	0.1840	0.1520	0.1650	876,609	-0.01(-5.71%)
Dec 02, 2020	0.1680	0.1852	0.1100	0.1750	3,188,282	+0.01(+4.17%)
Dec 01, 2020	0.2400	0.2500	0.1655	0.1680	2,287,351	-0.08(-31.43%)
Nov 30, 2020	0.3155	0.3500	0.2241	0.2450	1,446,046	-0.05(-17.51%)
Nov 27, 2020	0.2923	0.3289	0.2750	0.2970	647,500	+0.01(+2.41%)
Nov 25, 2020	0.3955	0.4008	0.2650	0.2900	1,837,300	-0.10(-24.77%)
Nov 24, 2020	0.2600	0.4500	0.2550	0.3855	6,429,575	+0.12(+45.47%)
Nov 23, 2020	0.1199	0.3240	0.1102	0.2650	11,354,126	+0.15(+135.56%)
Nov 20, 2020	0.0850	0.1185	0.0652	0.1125	2,489,200	+0.02(+25.00%)
Nov 19, 2020	0.0950	0.0950	0.0761	0.0900	4,024,190	-0.01(-5.26%)
Nov 18, 2020	0.1150	0.1150	0.0903	0.0950	2,375,358	-0.01(-12.84%)
Nov 17, 2020	0.1223	0.1250	0.1030	0.1090	2,070,918	-0.01(-11.53%)
Nov 16, 2020	0.1257	0.1300	0.1210	0.1232	499,115	-0.00(-1.99%)
Nov 13, 2020	0.1275	0.1321	0.1245	0.1257	377,500	-0.00(-1.41%)
Nov 12, 2020	0.1399	0.1399	0.1250	0.1275	1,017,638	-0.01(-4.92%)
Nov 11, 2020	0.1400	0.1400	0.1252	0.1341	1,137,578	-0.01(-4.21%)
Nov 10, 2020	0.1390	0.1450	0.1315	0.1400	426,124	+0.00(+0.86%)
Nov 09, 2020	0.1399	0.1440	0.1305	0.1388	664,238	+0.00(+2.66%)
Nov 06, 2020	0.1350	0.1400	0.1300	0.1352	1,057,600	-0.00(-3.43%)
Nov 05, 2020	0.1401	0.1470	0.1314	0.1400	788,288	-0.00(-2.44%)
Nov 04, 2020	0.1456	0.1580	0.1400	0.1435	521,078	-0.00(-1.44%)
Nov 03, 2020	0.1500	0.1530	0.1400	0.1456	661,268	+0.00(+0.28%)
Nov 02, 2020	0.1400	0.1500	0.1400	0.1452	641,606	+0.01(+3.71%)
Oct 30, 2020	0.1425	0.1500	0.1350	0.1400	1,067,700	-0.00(-0.71%)
Oct 29, 2020	0.1475	0.1560	0.1300	0.1410	2,088,277	-0.01(-3.42%)
Oct 28, 2020	0.1326	0.1475	0.1300	0.1460	1,854,338	+0.01(+4.89%)
Oct 27, 2020	0.1499	0.1516	0.1370	0.1392	674,787	-0.01(-7.14%)
Oct 26, 2020	0.1400	0.1500	0.1300	0.1499	1,028,191	+0.01(+9.42%)
Oct 23, 2020	0.1300	0.1500	0.1300	0.1370	1,777,700	+0.00(+0.51%)
Oct 22, 2020	0.1563	0.1669	0.1278	0.1363	3,632,187	-0.02(-12.85%)
Oct 21, 2020	0.1700	0.1819	0.1553	0.1564	880,499	-0.01(-6.90%)
Oct 20, 2020	0.1740	0.1850	0.1600	0.1680	3,905,990	+0.01(+8.39%)
Oct 19, 2020	0.1449	0.1590	0.1260	0.1550	5,118,322	+0.01(+6.97%)
Oct 16, 2020	0.1500	0.1740	0.1449	0.1449	3,966,000	-0.01(-4.67%)
Oct 15, 2020	0.2410	0.2410	0.1430	0.1520	12,326,422	-0.09(-36.88%)
Oct 14, 2020	0.2510	0.3289	0.2185	0.2408	18,200,424	-0.01(-3.68%)

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.