Financial News

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.

Financial News

Mallinckrodt Plc (OP: MNKKQ )

Historical Prices

Popular Pages