$5.75 +0.18 (%) MannKind Corp - NASDAQ

Jan. 23, 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
1/23/20155.595.805.515.754,268,535
1/22/20155.405.605.285.573,968,954
1/21/20155.365.455.305.342,447,641
1/20/20155.415.455.265.392,658,636
1/16/20155.255.415.215.394,108,400
1/15/20155.515.525.255.293,606,687
1/14/20155.415.525.305.523,636,029
1/13/20155.585.645.385.494,548,380
1/12/20155.785.805.445.494,898,744
1/9/20155.805.835.675.763,179,190
1/8/20155.905.945.695.784,447,530
1/7/20155.625.705.525.652,426,422
1/6/20155.775.955.465.576,034,399
1/5/20155.786.005.675.716,053,307
1/2/20155.265.755.235.645,730,317
12/31/20145.335.405.145.225,697,981
12/30/20145.555.585.345.353,297,419
12/29/20145.645.745.465.584,021,636
12/26/20145.705.755.605.671,877,195
12/24/20145.525.715.505.681,814,602
12/23/20145.405.615.405.504,381,245
12/22/20145.485.505.255.383,229,820
12/19/20145.445.455.275.368,064,564
12/18/20145.245.455.195.414,232,018
12/17/20145.105.205.065.195,522,350
12/16/20145.135.185.015.103,721,423
12/15/20145.145.194.965.134,906,011
12/12/20145.165.245.055.113,219,179
12/11/20145.285.455.245.252,496,114
12/10/20145.475.485.285.312,620,800
12/9/20145.405.505.055.474,815,283
12/8/20145.545.645.425.493,415,524
12/5/20145.405.545.325.524,126,383
12/4/20145.665.685.405.416,650,212
12/3/20145.655.795.605.702,447,349
12/2/20145.815.885.525.713,870,330
12/1/20146.106.125.765.794,588,345
11/28/20146.246.295.606.152,908,134
11/26/20146.206.296.156.262,160,415
11/25/20146.146.226.116.202,102,141
11/24/20146.146.226.106.163,315,085
11/21/20146.206.326.066.184,358,630
11/20/20146.266.476.126.154,285,875
11/19/20146.656.656.316.344,732,297
11/18/20146.276.656.246.605,638,793
11/17/20146.166.306.086.263,112,206
11/14/20146.206.266.086.163,066,488
11/13/20146.146.366.086.185,297,733
11/12/20146.006.175.906.083,440,816
11/11/20145.866.155.846.044,418,753
11/10/20145.765.905.705.883,999,721
11/7/20145.735.795.605.782,601,054
11/6/20145.705.754.985.716,804,404
11/5/20145.976.125.665.675,694,718
11/4/20145.816.215.705.927,063,474
11/3/20145.806.025.715.925,275,608
10/31/20146.186.245.956.015,548,907
10/30/20146.046.155.956.085,682,467
10/29/20146.196.205.856.075,114,314
10/28/20145.666.225.606.197,400,452
10/27/20145.745.795.615.782,911,907
10/24/20145.605.745.525.732,742,009
10/23/20145.455.655.335.654,288,192
10/22/20145.535.575.335.393,623,974
10/21/20145.415.535.385.533,515,578
10/20/20145.625.795.215.366,708,616
10/17/20145.755.855.615.697,008,240
10/16/20145.565.675.365.556,669,454
10/15/20145.005.724.985.6116,613,480
10/14/20144.715.004.554.978,419,044
10/13/20144.674.804.454.616,494,928
10/10/20144.904.944.624.687,830,555
10/9/20145.145.164.954.975,139,127
10/8/20145.115.195.015.197,111,136
10/7/20145.405.445.155.157,014,066
10/6/20145.525.545.335.444,443,210
10/3/20145.555.585.305.524,564,893
10/2/20145.735.775.325.567,519,580
10/1/20145.905.915.515.738,449,447
9/30/20146.096.125.915.913,942,559
9/29/20146.056.146.006.082,703,738
9/26/20146.176.206.016.104,259,388
9/25/20146.206.376.076.178,477,546
9/24/20146.026.116.016.083,363,977
9/23/20145.986.095.956.024,627,061
9/22/20146.196.205.936.005,703,544
9/19/20146.246.346.046.2010,462,195
9/18/20146.286.316.126.233,339,878
9/17/20146.226.436.216.235,599,047
9/16/20146.296.316.096.197,128,829
9/15/20146.686.726.336.386,892,396
9/12/20146.776.846.616.685,040,410
9/11/20146.766.886.736.814,684,882
9/10/20147.027.086.756.857,053,051
9/9/20147.157.187.007.045,745,240
9/8/20147.157.257.077.153,007,769
9/5/20147.137.197.027.183,153,464
9/4/20147.027.267.017.115,392,451
9/3/20147.227.277.007.045,703,821
9/2/20147.407.407.157.225,152,275
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center