Mallinckrodt plc (MNK) Historical Stock Data
7.60 ↓0.14 (-1.81%)
As of January 27, 2023, 1:25pm EST.
Historical Data
In the past 30 trading days, MNK is down -0.45% a day on average. There have been 11 days where Mallinckrodt plc closed green and 19 days where MNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 7.94 | 7.74 | ↓$0.20 (-2.52%) | 7.56 | 8.00 | 39.51K |
| 2023-01-25 | 7.63 | 7.86 | ↑$0.23 (3.01%) | 7.60 | 7.95 | 5.33K |
| 2023-01-24 | 7.80 | 7.74 | ↓$0.06 (-0.77%) | 7.48 | 7.84 | 9.95K |
| 2023-01-23 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.61 | 7.99 | 15.03K |
| 2023-01-20 | 7.74 | 7.72 | ↓$0.02 (-0.26%) | 7.67 | 7.97 | 16.97K |
| 2023-01-19 | 7.62 | 7.62 | ↑$0.00 (0.00%) | 7.62 | 7.96 | 13.14K |
| 2023-01-18 | 7.99 | 7.75 | ↓$0.24 (-3.00%) | 7.72 | 8.25 | 139.11K |
| 2023-01-17 | 8.04 | 8.00 | ↓$0.04 (-0.50%) | 7.81 | 8.84 | 163.11K |
| 2023-01-13 | 7.64 | 7.80 | ↑$0.16 (2.09%) | 7.50 | 8.27 | 170.42K |
| 2023-01-12 | 7.63 | 7.78 | ↑$0.15 (1.97%) | 7.54 | 7.90 | 79.20K |
| 2023-01-11 | 7.66 | 7.75 | ↑$0.09 (1.17%) | 7.62 | 8.08 | 38.08K |
| 2023-01-10 | 8.06 | 7.70 | ↓$0.36 (-4.47%) | 7.70 | 8.06 | 130.04K |
| 2023-01-09 | 7.53 | 8.17 | ↑$0.64 (8.50%) | 7.49 | 8.23 | 65.98K |
| 2023-01-06 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 7.38 | 7.65 | 38.93K |
| 2023-01-05 | 7.80 | 7.68 | ↓$0.12 (-1.54%) | 7.56 | 7.82 | 23.46K |
| 2023-01-04 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.55 | 7.90 | 29.49K |
| 2023-01-03 | 7.99 | 7.77 | ↓$0.22 (-2.75%) | 7.74 | 7.99 | 2.11K |
| 2022-12-30 | 7.90 | 7.75 | ↓$0.15 (-1.90%) | 7.55 | 7.90 | 149K |
| 2022-12-29 | 8.00 | 8.05 | ↑$0.05 (0.63%) | 7.83 | 8.05 | 186.08K |
| 2022-12-28 | 8.35 | 8.08 | ↓$0.27 (-3.23%) | 7.94 | 8.35 | 27.80K |
| 2022-12-27 | 8.60 | 8.36 | ↓$0.24 (-2.79%) | 8.23 | 8.71 | 28.37K |
| 2022-12-23 | 8.86 | 8.61 | ↓$0.25 (-2.82%) | 8.52 | 8.92 | 44.69K |
| 2022-12-22 | 8.98 | 8.93 | ↓$0.05 (-0.56%) | 8.88 | 9.27 | 5.50K |
| 2022-12-21 | 9.21 | 8.86 | ↓$0.35 (-3.80%) | 8.86 | 9.48 | 28.54K |
| 2022-12-20 | 9.26 | 9.18 | ↓$0.08 (-0.86%) | 8.95 | 9.26 | 155.71K |
| 2022-12-19 | 9.31 | 9.27 | ↓$0.04 (-0.43%) | 9.03 | 9.62 | 194.19K |
| 2022-12-16 | 9.45 | 9.28 | ↓$0.17 (-1.80%) | 8.94 | 9.45 | 873.50K |
| 2022-12-15 | 9.39 | 9.46 | ↑$0.07 (0.75%) | 9.18 | 9.86 | 233.98K |
| 2022-12-14 | 9.18 | 9.49 | ↑$0.31 (3.38%) | 9.16 | 9.49 | 140.17K |
| 2022-12-13 | 9.41 | 9.39 | ↓$0.02 (-0.21%) | 9.32 | 9.53 | 23.90K |
Create an account or log in to view more rows.
$MNK Hold on to your Butts.
$MNK buy
$MNK nice day!
$MNK unstoppable up wow
$MNK is it time?
$MNK has just been halted from trading.
$MNK unstoppable up wow
$MNK how low can she go
$MNK green shoots
$MNK will go green when market opens!