$5.18 -0.02 (%) MannKind Corp - NASDAQ

May. 29, 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
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
3/5/20155.935.945.615.737,308,574
3/4/20156.036.095.935.944,565,137
3/3/20156.126.355.746.1622,507,442
3/2/20156.506.756.456.646,091,980
2/27/20156.756.776.506.526,449,467
2/26/20156.946.946.756.823,667,781
2/25/20156.727.006.656.915,975,936
2/24/20156.716.726.416.725,911,105
2/23/20156.896.896.586.725,145,210
2/20/20157.077.076.866.905,849,506
2/19/20157.277.327.127.123,294,702
2/18/20157.077.286.967.226,933,087
2/17/20157.047.206.927.104,710,670
2/13/20156.847.106.577.007,435,595
2/12/20157.167.196.816.987,490,015
2/11/20157.577.586.917.008,704,149
2/10/20157.717.887.517.5811,716,301
2/9/20157.007.637.007.5112,523,502
2/6/20157.197.226.826.977,287,525
2/5/20156.977.296.907.1016,577,412
2/4/20156.506.856.346.817,772,124
2/3/20156.536.596.436.506,960,284
2/2/20156.366.486.226.436,140,405
1/30/20156.276.546.206.355,764,985
1/29/20156.366.365.966.286,405,357
1/28/20156.526.686.196.237,139,369
1/27/20156.046.386.006.365,922,501
1/26/20155.806.105.736.065,949,562
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center