Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.250 2.390 1.830 1.980 6,649,966 -0.27(-12.00%)
Mar 30, 2020 2.220 2.450 2.210 2.250 3,590,301 +0.02(+0.90%)
Mar 27, 2020 2.210 2.255 2.070 2.230 2,182,200 -0.09(-3.88%)
Mar 26, 2020 2.100 2.370 2.000 2.320 4,231,085 +0.19(+8.92%)
Mar 25, 2020 1.920 2.200 1.720 2.130 6,720,024 +0.15(+7.58%)
Mar 24, 2020 1.890 2.000 1.770 1.980 7,064,927 +0.18(+10.00%)
Mar 23, 2020 1.650 1.870 1.550 1.800 10,243,087 +0.22(+13.92%)
Mar 20, 2020 1.460 1.880 1.380 1.580 17,550,800 +0.33(+26.40%)
Mar 19, 2020 1.130 1.310 1.100 1.250 6,507,564 +0.17(+15.74%)
Mar 18, 2020 1.580 1.880 1.000 1.080 14,258,842 -0.61(-36.09%)
Mar 17, 2020 1.960 1.980 1.650 1.690 6,882,830 -0.11(-6.11%)
Mar 16, 2020 1.950 2.550 1.680 1.800 12,769,488 -1.24(-40.79%)
Mar 13, 2020 3.610 3.730 2.850 3.040 6,532,000 -0.44(-12.64%)
Mar 12, 2020 3.270 3.930 2.550 3.480 11,411,072 +0.43(+14.10%)
Mar 11, 2020 2.260 3.240 2.260 3.050 11,347,471 +0.86(+39.27%)
Mar 10, 2020 2.470 2.480 2.060 2.190 5,951,345 +0.00(+0.00%)
Mar 09, 2020 2.510 2.630 2.010 2.190 7,409,395 -0.74(-25.26%)
Mar 06, 2020 2.870 3.100 2.830 2.930 4,556,800 -0.05(-1.68%)
Mar 05, 2020 3.170 3.200 2.950 2.980 5,178,494 -0.19(-5.99%)
Mar 04, 2020 3.510 3.560 3.150 3.170 5,933,933 +0.04(+1.28%)
Mar 03, 2020 4.200 4.410 2.975 3.130 16,438,758 -1.09(-25.83%)
Mar 02, 2020 4.220 4.220 3.900 4.220 4,798,543 -0.06(-1.40%)
Feb 28, 2020 3.900 4.410 3.770 4.280 7,220,700 +0.27(+6.73%)
Feb 27, 2020 3.900 4.520 3.880 4.010 7,846,822 -0.17(-4.07%)
Feb 26, 2020 4.790 4.810 4.130 4.180 9,165,561 -0.57(-12.00%)
Feb 25, 2020 5.510 6.190 4.580 4.750 39,621,736 +0.58(+13.91%)
Feb 24, 2020 4.930 5.230 2.520 4.170 23,894,188 -0.95(-18.55%)
Feb 21, 2020 5.050 5.590 5.010 5.120 11,470,900 -0.04(-0.78%)
Feb 20, 2020 4.960 5.190 4.850 5.160 4,465,024 +0.18(+3.61%)
Feb 19, 2020 4.680 5.150 4.580 4.980 6,488,953 +0.33(+7.10%)
Feb 18, 2020 4.500 4.680 4.360 4.650 4,744,030 +0.16(+3.56%)
Feb 14, 2020 5.000 5.170 4.430 4.490 11,368,500 -0.44(-8.92%)
Feb 13, 2020 5.350 5.380 4.820 4.930 6,735,626 -0.40(-7.50%)
Feb 12, 2020 5.150 5.530 5.130 5.330 8,580,179 +0.27(+5.34%)
Feb 11, 2020 5.410 5.490 5.010 5.060 7,017,122 -0.37(-6.81%)
Feb 10, 2020 5.280 5.470 5.210 5.430 4,868,751 +0.15(+2.84%)
Feb 07, 2020 5.200 5.490 5.070 5.280 5,311,200 +0.08(+1.54%)
Feb 06, 2020 5.190 5.230 4.880 5.200 5,025,795 +0.06(+1.17%)
Feb 05, 2020 4.900 5.300 4.880 5.140 6,132,823 +0.31(+6.42%)
Feb 04, 2020 4.640 5.140 4.580 4.830 8,645,516 +0.27(+5.92%)
Feb 03, 2020 4.500 4.760 4.410 4.560 3,318,590 -0.03(-0.65%)
Jan 31, 2020 4.770 4.840 4.510 4.590 4,818,500 -0.21(-4.37%)
Jan 30, 2020 4.680 4.890 4.550 4.800 4,789,091 +0.01(+0.21%)
Jan 29, 2020 4.830 5.040 4.740 4.790 5,725,629 -0.08(-1.64%)
Jan 28, 2020 4.950 4.990 4.650 4.870 7,668,842 +0.00(+0.00%)
Jan 27, 2020 4.800 5.145 4.800 4.870 6,282,597 -0.30(-5.80%)
Jan 24, 2020 5.620 5.635 5.020 5.170 10,533,101 -0.43(-7.68%)
Jan 23, 2020 5.510 5.860 5.450 5.600 5,600,783 +0.01(+0.18%)
Jan 22, 2020 6.380 6.380 5.450 5.590 15,062,295 -0.45(-7.45%)
Jan 21, 2020 5.250 6.420 5.170 6.040 21,577,544 +0.84(+16.15%)
Jan 17, 2020 5.180 5.330 4.910 5.200 11,632,700 -0.04(-0.76%)
Jan 16, 2020 4.690 5.750 4.630 5.240 29,410,320 +0.75(+16.70%)
Jan 15, 2020 3.610 4.860 3.600 4.490 22,347,784 +0.91(+25.42%)
Jan 14, 2020 3.320 3.630 3.280 3.580 7,815,680 +0.29(+8.81%)
Jan 13, 2020 3.180 3.370 3.130 3.290 4,404,382 +0.12(+3.79%)
Jan 10, 2020 3.170 3.280 3.160 3.170 3,113,700 -0.02(-0.63%)
Jan 09, 2020 3.130 3.230 3.070 3.190 2,729,765 +0.08(+2.57%)
Jan 08, 2020 3.140 3.170 3.030 3.110 5,475,308 -0.10(-3.12%)
Jan 07, 2020 3.240 3.320 3.150 3.210 4,121,372 -0.05(-1.53%)
Jan 06, 2020 3.310 3.350 3.210 3.260 4,413,019 -0.10(-2.98%)
Jan 03, 2020 3.400 3.510 3.330 3.360 4,223,400 -0.11(-3.17%)
Jan 02, 2020 3.580 3.600 3.380 3.470 4,684,083 -0.02(-0.57%)
Dec 31, 2019 3.320 3.720 3.320 3.490 7,230,400 +0.15(+4.49%)
Dec 30, 2019 3.470 3.480 3.320 3.340 4,512,392 -0.11(-3.19%)
Dec 27, 2019 3.510 3.620 3.390 3.450 6,354,700 -0.11(-3.09%)
Dec 26, 2019 3.690 3.760 3.550 3.560 3,070,673 -0.13(-3.52%)
Dec 24, 2019 3.670 3.765 3.640 3.690 1,800,700 +0.05(+1.37%)
Dec 23, 2019 3.850 3.870 3.640 3.640 4,710,555 -0.20(-5.21%)
Dec 20, 2019 3.810 4.075 3.720 3.840 9,251,900 +0.05(+1.32%)
Dec 19, 2019 3.700 3.890 3.670 3.790 7,109,041 +0.11(+2.99%)
Dec 18, 2019 3.620 3.880 3.610 3.680 5,886,561 +0.06(+1.66%)
Dec 17, 2019 3.650 3.680 3.570 3.620 2,835,143 -0.03(-0.82%)
Dec 16, 2019 3.600 3.760 3.580 3.650 4,234,186 +0.08(+2.24%)
Dec 13, 2019 3.710 3.847 3.520 3.570 4,759,000 -0.12(-3.25%)
Dec 12, 2019 3.370 3.720 3.370 3.690 7,607,748 +0.33(+9.82%)
Dec 11, 2019 3.260 3.500 3.230 3.360 3,914,767 +0.01(+0.30%)
Dec 10, 2019 3.230 3.400 3.180 3.350 4,337,605 +0.07(+2.13%)
Dec 09, 2019 3.450 3.470 3.160 3.280 6,147,738 -0.13(-3.81%)
Dec 06, 2019 3.490 3.530 3.350 3.410 4,094,900 +0.03(+0.89%)
Dec 05, 2019 3.880 3.900 3.370 3.380 8,839,963 -0.50(-12.89%)
Dec 04, 2019 3.670 3.950 3.610 3.880 9,343,663 +0.24(+6.59%)
Dec 03, 2019 3.760 3.800 3.590 3.640 5,606,000 -0.13(-3.45%)
Dec 02, 2019 3.810 3.890 3.630 3.770 6,291,575 +0.00(+0.00%)
Nov 29, 2019 3.700 3.920 3.630 3.770 5,243,400 +0.09(+2.45%)
Nov 27, 2019 3.420 3.820 3.410 3.680 7,885,600 +0.28(+8.24%)
Nov 26, 2019 3.750 3.780 3.240 3.400 13,540,954 -0.21(-5.82%)
Nov 25, 2019 3.270 3.780 3.260 3.610 8,888,020 +0.37(+11.42%)
Nov 22, 2019 3.100 3.270 3.040 3.240 5,604,900 +0.15(+4.85%)
Nov 21, 2019 3.040 3.160 2.930 3.090 4,584,789 +0.09(+3.00%)
Nov 20, 2019 2.910 3.140 2.910 3.000 6,091,187 +0.08(+2.74%)
Nov 19, 2019 2.830 2.990 2.790 2.920 4,977,676 +0.11(+3.91%)
Nov 18, 2019 2.880 2.950 2.790 2.810 3,542,654 -0.10(-3.44%)
Nov 15, 2019 2.750 2.960 2.745 2.910 5,661,900 +0.12(+4.30%)
Nov 14, 2019 2.850 2.900 2.750 2.790 4,736,962 -0.12(-4.12%)
Nov 13, 2019 2.800 2.970 2.710 2.910 7,084,614 +0.11(+3.93%)
Nov 12, 2019 2.870 2.990 2.760 2.800 6,089,433 -0.06(-2.10%)
Nov 11, 2019 3.050 3.090 2.850 2.860 6,941,312 -0.25(-8.04%)
Nov 08, 2019 3.050 3.190 2.960 3.110 3,732,500 +0.02(+0.65%)
Nov 07, 2019 2.960 3.150 2.680 3.090 10,678,241 +0.07(+2.32%)
Nov 06, 2019 3.150 3.470 3.010 3.020 9,964,859 -0.31(-9.31%)
Nov 05, 2019 3.620 4.030 3.200 3.330 16,894,676 -0.52(-13.51%)
Nov 04, 2019 3.460 3.940 3.460 3.850 11,005,226 +0.47(+13.91%)
Nov 01, 2019 3.090 3.440 3.050 3.380 7,803,900 +0.22(+6.96%)
Oct 31, 2019 3.120 3.190 2.830 3.160 8,628,853 +0.05(+1.61%)
Oct 30, 2019 3.310 3.340 3.080 3.110 5,322,005 -0.21(-6.33%)
Oct 29, 2019 3.230 3.330 3.120 3.320 6,031,709 +0.06(+1.84%)
Oct 28, 2019 3.230 3.460 3.200 3.260 7,928,258 +0.07(+2.19%)
Oct 25, 2019 2.960 3.350 2.960 3.190 8,333,800 +0.17(+5.63%)
Oct 24, 2019 3.260 3.270 2.910 3.020 8,406,552 -0.16(-5.03%)
Oct 23, 2019 2.850 3.260 2.720 3.180 11,607,108 +0.32(+11.19%)
Oct 22, 2019 2.590 2.860 2.490 2.860 9,157,609 +0.32(+12.60%)
Oct 21, 2019 2.720 2.750 2.390 2.540 13,132,233 -0.12(-4.51%)
Oct 18, 2019 2.680 2.700 2.490 2.660 8,771,200 +0.11(+4.31%)
Oct 17, 2019 2.230 2.620 2.230 2.550 12,870,798 +0.31(+13.84%)
Oct 16, 2019 2.260 2.440 2.200 2.240 15,350,125 +0.16(+7.69%)
Oct 15, 2019 2.120 2.130 1.980 2.080 5,008,292 +0.01(+0.48%)
Oct 14, 2019 2.270 2.290 2.060 2.070 5,985,892 -0.23(-10.00%)
Oct 11, 2019 2.270 2.370 2.210 2.300 4,660,500 +0.03(+1.32%)
Oct 10, 2019 2.200 2.350 2.200 2.270 3,980,460 -0.01(-0.44%)
Oct 09, 2019 2.490 2.550 2.200 2.280 8,268,879 -0.17(-6.94%)
Oct 08, 2019 2.480 2.540 2.410 2.450 3,301,286 -0.05(-2.00%)
Oct 07, 2019 2.450 2.550 2.420 2.500 3,845,489 +0.01(+0.40%)
Oct 04, 2019 2.630 2.680 2.380 2.490 7,620,700 -0.15(-5.68%)
Oct 03, 2019 2.410 2.650 2.400 2.640 7,621,450 +0.21(+8.64%)
Oct 02, 2019 2.360 2.470 2.250 2.430 5,637,594 +0.04(+1.67%)
Oct 01, 2019 2.540 2.661 2.310 2.390 11,116,744 -0.02(-0.83%)
Sep 30, 2019 2.310 2.420 2.220 2.410 7,920,132 +0.16(+7.11%)
Sep 27, 2019 2.230 2.478 2.170 2.250 5,652,800 -0.04(-1.75%)
Sep 26, 2019 2.500 2.530 2.270 2.290 6,385,012 -0.20(-8.03%)
Sep 25, 2019 2.510 2.600 2.420 2.490 4,713,219 -0.04(-1.58%)
Sep 24, 2019 2.400 2.630 2.220 2.530 15,764,656 +0.08(+3.27%)
Sep 23, 2019 2.810 2.970 2.390 2.450 18,128,016 +0.01(+0.41%)
Sep 20, 2019 2.430 2.797 2.310 2.440 24,645,400 +0.00(+0.00%)
Sep 19, 2019 2.500 2.580 2.370 2.440 11,531,007 -0.09(-3.56%)
Sep 18, 2019 2.640 2.690 2.430 2.530 10,159,472 -0.18(-6.64%)
Sep 17, 2019 3.010 3.030 2.570 2.710 11,795,625 -0.30(-9.97%)
Sep 16, 2019 3.170 3.330 3.000 3.010 9,278,766 -0.29(-8.79%)
Sep 13, 2019 3.360 3.652 2.980 3.300 17,253,800 +0.31(+10.37%)
Sep 12, 2019 3.300 3.310 2.880 2.990 10,795,623 -0.37(-11.01%)
Sep 11, 2019 3.610 4.150 3.100 3.360 36,352,360 -0.52(-13.40%)
Sep 10, 2019 2.270 3.890 2.230 3.880 53,319,236 +1.78(+84.76%)
Sep 09, 2019 2.000 2.140 1.800 2.100 16,628,303 +0.23(+12.30%)
Sep 06, 2019 1.650 1.950 1.620 1.870 25,461,100 +0.28(+17.61%)
Sep 05, 2019 1.590 1.720 1.430 1.590 29,206,712 -1.00(-38.61%)
Sep 04, 2019 2.510 2.720 2.420 2.590 12,593,394 +0.04(+1.57%)
Sep 03, 2019 2.530 2.590 2.260 2.550 12,429,830 -0.04(-1.54%)
Aug 30, 2019 3.090 3.100 2.380 2.590 19,164,200 -0.49(-15.91%)
Aug 29, 2019 3.440 3.460 3.070 3.080 9,382,195 -0.44(-12.50%)
Aug 28, 2019 3.550 3.670 3.375 3.520 5,555,748 -0.04(-1.12%)
Aug 27, 2019 4.310 4.360 3.490 3.560 12,243,950 -0.66(-15.64%)
Aug 26, 2019 4.290 4.410 4.180 4.220 4,319,679 -0.05(-1.17%)
Aug 23, 2019 4.450 4.500 4.230 4.270 2,814,600 -0.23(-5.11%)
Aug 22, 2019 4.590 4.730 4.500 4.500 2,234,797 -0.11(-2.39%)
Aug 21, 2019 4.600 4.700 4.460 4.610 3,243,682 +0.08(+1.77%)
Aug 20, 2019 4.630 5.440 4.450 4.530 7,348,808 -0.05(-1.09%)
Aug 19, 2019 4.230 4.660 4.130 4.580 4,888,354 +0.50(+12.25%)
Aug 16, 2019 4.100 4.320 4.000 4.080 5,282,300 -0.01(-0.24%)
Aug 15, 2019 4.750 4.750 3.850 4.090 8,783,350 -0.55(-11.85%)
Aug 14, 2019 4.700 4.770 4.450 4.640 3,012,667 -0.21(-4.33%)
Aug 13, 2019 4.830 5.040 4.331 4.850 5,558,496 +0.03(+0.62%)
Aug 12, 2019 5.240 5.320 4.810 4.820 5,688,718 -0.49(-9.23%)
Aug 09, 2019 6.080 6.140 5.230 5.310 6,971,100 -0.84(-13.66%)
Aug 08, 2019 5.730 6.250 5.704 6.150 5,214,599 +0.51(+9.04%)
Aug 07, 2019 5.580 5.700 5.120 5.640 8,824,537 -0.06(-1.05%)
Aug 06, 2019 6.720 6.840 5.170 5.700 13,280,957 -0.78(-12.04%)
Aug 05, 2019 6.480 6.570 6.230 6.480 4,757,192 -0.14(-2.11%)
Aug 02, 2019 6.690 6.870 6.510 6.620 2,441,800 +0.00(+0.00%)
Aug 01, 2019 6.840 7.120 6.500 6.620 2,861,382 -0.19(-2.79%)
Jul 31, 2019 6.850 7.175 6.750 6.810 2,681,214 -0.04(-0.58%)
Jul 30, 2019 6.550 6.940 6.400 6.850 2,215,191 +0.22(+3.32%)
Jul 29, 2019 6.710 6.850 6.520 6.630 1,976,380 -0.08(-1.19%)
Jul 26, 2019 6.540 6.790 6.490 6.710 2,147,500 +0.19(+2.91%)
Jul 25, 2019 7.090 7.090 6.460 6.520 3,126,622 -0.56(-7.91%)
Jul 24, 2019 6.690 7.085 6.690 7.080 3,220,849 +0.39(+5.83%)
Jul 23, 2019 6.750 7.120 6.615 6.690 2,478,756 -0.11(-1.62%)
Jul 22, 2019 6.720 6.880 6.070 6.800 6,158,387 -0.12(-1.73%)
Jul 19, 2019 7.200 7.250 6.750 6.920 3,750,800 -0.30(-4.16%)
Jul 18, 2019 7.570 7.605 7.020 7.220 3,500,325 -0.34(-4.50%)
Jul 17, 2019 8.290 8.300 7.200 7.560 5,776,733 -0.64(-7.80%)
Jul 16, 2019 8.340 8.450 8.130 8.200 2,371,987 -0.22(-2.61%)
Jul 15, 2019 8.700 8.730 8.100 8.420 2,194,985 -0.17(-1.98%)
Jul 12, 2019 8.250 8.770 8.140 8.590 1,982,400 +0.32(+3.87%)
Jul 11, 2019 8.600 8.665 8.000 8.270 3,292,152 -0.44(-5.05%)
Jul 10, 2019 8.630 8.760 8.500 8.710 1,207,735 +0.04(+0.46%)
Jul 09, 2019 8.250 8.700 8.210 8.670 1,863,912 +0.35(+4.21%)
Jul 08, 2019 8.710 8.870 8.110 8.320 3,214,754 -0.32(-3.70%)
Jul 05, 2019 8.960 9.190 8.615 8.640 1,756,100 -0.35(-3.89%)
Jul 03, 2019 8.950 9.165 8.900 8.990 977,800 -0.02(-0.22%)
Jul 02, 2019 9.070 9.200 8.760 9.010 1,692,816 -0.08(-0.88%)
Jul 01, 2019 9.280 9.520 9.020 9.090 2,089,251 -0.09(-0.98%)
Jun 28, 2019 9.000 9.225 8.960 9.180 2,821,400 +0.17(+1.89%)
Jun 27, 2019 8.550 9.100 8.550 9.010 2,904,974 +0.51(+6.00%)
Jun 26, 2019 8.390 8.790 8.155 8.500 4,162,865 +0.10(+1.19%)
Jun 25, 2019 8.560 9.060 8.350 8.400 4,063,987 -0.02(-0.24%)
Jun 24, 2019 8.970 9.100 8.280 8.420 4,456,773 -0.55(-6.13%)
Jun 21, 2019 9.510 9.630 8.860 8.970 3,670,300 -0.61(-6.37%)
Jun 20, 2019 9.520 9.810 9.480 9.580 1,359,072 +0.19(+2.02%)
Jun 19, 2019 9.310 9.635 9.220 9.390 1,631,684 +0.04(+0.43%)
Jun 18, 2019 9.010 9.570 9.010 9.350 2,101,102 +0.34(+3.77%)
Jun 17, 2019 9.260 9.400 8.985 9.010 1,733,376 -0.27(-2.91%)
Jun 14, 2019 9.800 9.960 9.240 9.280 1,896,900 -0.57(-5.79%)
Jun 13, 2019 9.430 9.960 9.413 9.850 2,157,243 +0.53(+5.69%)
Jun 12, 2019 9.460 9.520 9.110 9.320 2,222,145 -0.18(-1.89%)
Jun 11, 2019 9.520 9.820 9.460 9.500 2,168,195 -0.02(-0.21%)
Jun 10, 2019 9.580 9.780 9.425 9.520 2,513,296 +0.23(+2.48%)
Jun 07, 2019 9.000 9.355 8.790 9.290 1,699,800 +0.30(+3.34%)
Jun 06, 2019 8.830 9.220 8.430 8.990 4,243,581 +0.05(+0.56%)
Jun 05, 2019 9.710 10.54 8.900 8.940 8,853,542 -0.77(-7.93%)
Jun 04, 2019 9.200 9.780 9.170 9.710 4,526,700 +0.65(+7.17%)
Jun 03, 2019 8.670 9.210 8.620 9.060 4,637,172 +0.37(+4.26%)
May 31, 2019 8.690 8.940 8.420 8.690 4,413,000 -0.36(-3.98%)
May 30, 2019 9.180 9.440 8.940 9.050 2,736,572 -0.25(-2.69%)
May 29, 2019 8.970 9.530 8.810 9.300 3,737,079 +0.17(+1.86%)
May 28, 2019 9.390 9.500 8.860 9.130 3,499,424 -0.48(-4.99%)
May 24, 2019 9.100 9.730 8.830 9.610 3,708,400 +0.51(+5.60%)
May 23, 2019 9.030 9.200 8.700 9.100 4,374,539 -0.13(-1.41%)
May 22, 2019 9.620 9.920 9.210 9.230 5,120,195 -0.64(-6.48%)
May 21, 2019 9.140 9.940 8.450 9.870 17,097,552 -3.16(-24.25%)
May 20, 2019 14.51 14.62 12.95 13.03 3,580,260 -1.65(-11.24%)
May 17, 2019 14.90 15.35 14.66 14.68 1,660,600 -0.48(-3.17%)
May 16, 2019 15.20 15.39 15.11 15.16 1,368,913 -0.05(-0.33%)
May 15, 2019 15.10 15.46 14.96 15.21 1,701,873 -0.11(-0.72%)
May 14, 2019 15.05 15.54 15.05 15.32 1,647,424 +0.19(+1.26%)
May 13, 2019 15.80 15.86 14.40 15.13 3,218,981 -1.16(-7.12%)
May 10, 2019 16.67 16.82 15.90 16.29 2,055,600 -0.08(-0.49%)
May 09, 2019 16.85 16.99 15.58 16.37 2,993,515 -0.64(-3.76%)
May 08, 2019 16.46 17.40 16.33 17.01 4,106,494 +0.90(+5.59%)
May 07, 2019 16.07 17.00 15.61 16.11 8,650,323 -0.28(-1.71%)
May 06, 2019 15.74 16.52 15.57 16.39 3,175,555 +0.25(+1.55%)
May 03, 2019 15.76 16.29 15.42 16.14 1,975,400 +0.44(+2.80%)
May 02, 2019 15.16 15.81 15.00 15.70 2,404,831 +0.41(+2.68%)
May 01, 2019 15.38 16.07 13.45 15.29 8,316,710 -0.17(-1.10%)
Apr 30, 2019 18.21 18.21 15.29 15.46 7,392,469 -2.86(-15.61%)
Apr 29, 2019 18.34 18.69 18.28 18.32 1,284,718 +0.00(+0.00%)
Apr 26, 2019 18.39 18.57 18.03 18.32 1,225,000 -0.07(-0.38%)
Apr 25, 2019 18.18 18.77 17.98 18.39 1,376,717 +0.19(+1.04%)
Apr 24, 2019 18.40 18.51 18.02 18.20 1,240,827 -0.16(-0.87%)
Apr 23, 2019 17.95 18.40 17.81 18.36 2,020,413 +0.56(+3.15%)
Apr 22, 2019 18.20 18.38 17.34 17.80 1,890,124 -0.43(-2.36%)
Apr 18, 2019 19.07 19.16 18.15 18.23 2,152,500 -0.90(-4.70%)
Apr 17, 2019 21.64 21.65 18.81 19.13 2,724,094 -2.53(-11.68%)
Apr 16, 2019 21.94 22.05 21.53 21.66 688,704 -0.04(-0.18%)
Apr 15, 2019 21.77 21.96 21.16 21.70 786,248 -0.05(-0.23%)
Apr 12, 2019 22.59 22.84 21.63 21.75 1,168,500 -0.76(-3.38%)
Apr 11, 2019 23.25 23.46 22.46 22.51 946,592 -0.67(-2.89%)
Apr 10, 2019 23.58 23.66 23.06 23.18 749,198 -0.40(-1.70%)
Apr 09, 2019 23.71 23.80 23.37 23.58 1,076,725 -0.27(-1.13%)
Apr 08, 2019 23.45 23.90 23.31 23.85 896,952 +0.37(+1.58%)
Apr 05, 2019 23.43 23.77 23.32 23.48 1,050,000 +0.22(+0.95%)
Apr 04, 2019 22.61 23.31 22.61 23.26 1,290,197 +0.73(+3.24%)
Apr 03, 2019 23.13 23.13 21.90 22.53 1,907,531 -0.27(-1.18%)
Apr 02, 2019 22.36 23.26 22.23 22.80 1,344,724 +0.54(+2.43%)
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.