$0.98 -0.02 (%) MannKind Corp - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNKD historical data

Date Open High Low Close Volume
7/22/20160.981.000.981.001,228,313
7/21/20161.001.010.980.991,661,113
7/20/20160.981.010.970.992,146,378
7/19/20161.001.010.970.981,985,815
7/18/20161.011.010.980.992,226,445
7/15/20161.031.040.991.013,345,917
7/14/20161.071.071.031.033,071,933
7/13/20161.121.131.051.073,624,972
7/12/20161.131.161.121.132,341,994
7/11/20161.151.171.131.142,106,364
7/8/20161.141.171.121.172,286,428
7/7/20161.111.171.081.141,658,531
7/6/20161.101.131.051.123,710,676
7/5/20161.171.171.121.121,708,636
7/1/20161.151.211.141.182,524,487
6/30/20161.131.161.121.161,935,738
6/29/20161.161.191.121.182,779,831
6/28/20161.201.211.121.183,308,822
6/27/20161.261.271.161.173,634,721
6/24/20161.101.301.101.2514,839,659
6/23/20161.201.241.181.247,050,179
6/22/20161.071.271.051.1812,314,683
6/21/20161.021.071.021.072,850,387
6/20/20161.001.041.001.042,187,477
6/17/20161.011.031.001.014,933,946
6/16/20161.011.021.001.022,805,988
6/15/20161.001.030.981.032,116,602
6/14/20161.041.051.001.024,948,969
6/13/20161.051.050.971.037,367,779
6/10/20161.051.071.011.014,514,319
6/9/20161.031.041.011.035,689,871
6/8/20161.031.041.011.032,920,865
6/7/20161.031.031.001.024,904,996
6/6/20161.031.031.001.032,576,534
6/3/20161.051.051.001.033,398,014
6/2/20161.001.040.991.045,194,481
6/1/20160.951.000.950.993,957,652
5/31/20160.980.990.950.955,534,244
5/27/20160.991.010.960.973,207,407
5/26/20161.021.040.990.994,318,224
5/25/20160.981.030.961.028,405,740
5/24/20160.950.970.930.975,638,169
5/23/20160.930.940.910.935,135,935
5/20/20160.930.940.910.917,347,178
5/19/20160.920.930.910.913,263,524
5/18/20160.930.940.910.927,336,478
5/17/20160.940.940.910.928,439,806
5/16/20160.910.940.910.944,476,610
5/13/20160.920.940.890.944,400,334
5/12/20160.930.930.850.924,667,734
5/11/20160.970.970.900.907,713,816
5/10/20161.071.080.940.9531,469,502
5/9/20161.351.361.281.323,791,420
5/6/20161.361.401.311.331,962,591
5/5/20161.421.421.331.352,237,231
5/4/20161.431.451.371.412,155,779
5/3/20161.431.501.381.482,240,683
5/2/20161.391.481.361.452,844,876
4/29/20161.381.411.331.352,914,193
4/28/20161.461.481.351.444,051,705
4/27/20161.481.551.451.533,416,203
4/26/20161.631.641.501.623,520,534
4/25/20161.641.701.571.572,695,296
4/22/20161.561.611.511.611,756,467
4/21/20161.551.581.521.581,811,044
4/20/20161.611.631.521.554,262,214
4/19/20161.701.751.601.614,507,477
4/18/20161.621.751.561.704,592,626
4/15/20161.651.681.591.643,405,883
4/14/20161.751.801.681.693,580,603
4/13/20162.022.031.621.7312,719,235
4/12/20161.601.891.601.8513,099,104
4/11/20161.271.561.271.5210,736,789
4/8/20161.351.391.121.227,535,949
4/7/20161.461.471.361.373,392,426
4/6/20161.571.601.321.477,896,830
4/5/20161.701.701.551.574,242,644
4/4/20161.531.711.531.694,720,045
4/1/20161.591.671.511.593,805,440
3/31/20161.721.721.601.614,613,406
3/30/20161.691.751.601.685,493,077
3/29/20161.591.901.591.739,930,360
3/28/20162.112.121.591.6312,762,889
3/24/20162.162.172.032.118,708,535
3/23/20162.182.242.122.167,505,085
3/22/20162.072.172.012.148,274,863
3/21/20162.142.202.002.1114,522,095
3/18/20161.952.181.802.0032,794,206
3/17/20161.591.891.581.8114,441,944
3/16/20161.371.551.361.545,937,949
3/15/20161.191.461.101.416,677,700
3/14/20161.361.581.331.399,814,742
3/11/20161.281.331.251.335,436,109
3/10/20161.211.271.191.223,162,858
3/9/20161.211.271.171.194,935,755
3/8/20161.351.371.161.165,009,210
3/7/20161.181.381.181.327,626,531
3/4/20161.111.181.071.175,732,129
3/3/20161.091.121.071.103,977,287
3/2/20161.031.081.001.083,895,767
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center