$4.82 +0.05 (%) MannKind Corp - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNKD historical data

Date Open High Low Close Volume
7/28/20154.814.984.774.824,361,679
7/27/20155.035.034.634.776,837,266
7/24/20155.355.374.954.987,185,043
7/23/20155.495.595.385.423,129,459
7/22/20155.315.475.245.462,733,250
7/21/20155.305.385.215.333,968,835
7/20/20155.605.605.155.299,291,625
7/17/20155.765.795.595.664,105,472
7/16/20155.585.805.535.765,275,306
7/15/20155.605.625.465.493,873,247
7/14/20155.615.635.525.572,823,086
7/13/20155.435.695.415.576,133,795
7/10/20155.195.445.115.383,756,889
7/9/20155.165.195.035.132,800,098
7/8/20155.215.225.055.112,685,588
7/7/20155.235.305.005.256,529,430
7/6/20155.285.455.125.254,082,077
7/2/20155.555.585.255.327,320,457
7/1/20155.705.785.575.584,154,723
6/30/20155.655.785.605.695,707,667
6/29/20155.735.795.615.644,354,688
6/26/20155.885.895.705.825,431,929
6/25/20155.905.975.855.903,675,700
6/24/20155.895.945.805.853,582,319
6/23/20155.896.075.855.944,708,171
6/22/20155.965.995.715.966,183,957
6/19/20155.966.035.795.976,918,647
6/18/20155.825.985.765.964,420,389
6/17/20155.945.995.665.888,314,946
6/16/20156.086.145.925.935,444,910
6/15/20155.936.245.876.1010,597,970
6/12/20155.805.955.665.876,620,969
6/11/20155.795.895.585.7115,327,817
6/10/20156.757.005.966.1122,424,393
6/9/20157.287.326.456.7025,561,253
6/8/20156.377.306.347.2335,238,389
6/5/20155.806.275.776.1214,549,333
6/4/20155.535.995.455.7912,910,986
6/3/20155.255.555.225.548,736,056
6/2/20155.165.295.105.214,501,189
6/1/20155.315.395.125.166,967,154
5/29/20155.175.214.945.188,275,196
5/28/20155.205.275.055.208,382,228
5/27/20154.895.304.845.2713,662,035
5/26/20154.524.914.504.828,674,526
5/22/20154.554.644.464.523,667,876
5/21/20154.704.764.434.636,668,080
5/20/20154.934.944.534.7011,578,263
5/19/20154.554.854.524.8020,076,103
5/18/20154.164.444.084.4014,064,714
5/15/20153.684.133.644.0011,303,038
5/14/20153.633.693.603.633,521,198
5/13/20153.653.703.623.633,185,186
5/12/20153.563.753.463.658,248,592
5/11/20153.653.703.513.6310,205,555
5/8/20153.974.013.523.8119,684,207
5/7/20154.184.204.004.026,082,009
5/6/20154.214.254.134.165,928,029
5/5/20154.384.404.164.175,507,871
5/4/20154.194.554.184.376,745,178
5/1/20154.294.384.144.185,470,532
4/30/20154.584.634.234.299,185,997
4/29/20154.644.774.574.583,036,925
4/28/20154.634.734.504.655,484,737
4/27/20154.824.864.554.596,977,157
4/24/20154.974.974.764.806,151,105
4/23/20154.924.974.884.963,111,454
4/22/20155.005.034.894.902,959,399
4/21/20154.945.004.884.993,505,128
4/20/20155.055.094.904.935,372,529
4/17/20155.155.195.015.045,536,967
4/16/20155.255.305.175.183,324,562
4/15/20155.225.325.165.282,749,817
4/14/20155.185.305.185.212,184,728
4/13/20155.235.295.185.192,131,623
4/10/20155.185.295.165.251,975,651
4/9/20155.235.305.145.254,477,188
4/8/20155.115.215.085.214,484,177
4/7/20155.135.195.095.124,606,211
4/6/20155.285.345.095.104,411,608
4/2/20155.205.355.165.342,801,307
4/1/20155.195.235.085.222,849,716
3/31/20155.315.335.185.202,268,908
3/30/20155.305.385.215.332,856,363
3/27/20155.175.305.155.243,275,001
3/26/20155.125.215.035.112,746,924
3/25/20155.255.325.065.104,722,059
3/24/20155.205.335.165.252,413,563
3/23/20155.205.295.155.223,371,481
3/20/20155.375.445.225.268,701,832
3/19/20155.425.565.405.541,945,075
3/18/20155.405.515.315.472,918,939
3/17/20155.455.535.395.452,365,675
3/16/20155.515.625.435.512,891,527
3/13/20155.625.675.385.513,340,833
3/12/20155.585.655.575.622,510,611
3/11/20155.515.645.485.604,336,448
3/10/20155.305.535.135.474,868,482
3/9/20155.565.565.275.344,359,850
3/6/20155.695.705.415.479,825,002
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!