$1.45 +0.10 (%) MannKind Corp - NASDAQ

May. 2, 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
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
3/1/20161.031.070.981.009,803,635
2/29/20161.001.241.001.034,334,291
2/26/20161.011.071.001.034,722,249
2/25/20161.021.111.021.087,159,439
2/24/20160.961.030.941.006,590,286
2/23/20160.961.020.940.944,984,284
2/22/20160.951.010.951.005,131,886
2/19/20160.920.990.900.982,849,377
2/18/20161.001.000.920.923,505,386
2/17/20161.001.010.941.003,615,785
2/16/20161.001.010.930.994,223,492
2/12/20161.001.010.920.982,751,707
2/11/20160.931.040.910.923,622,870
2/10/20160.951.040.900.934,018,290
2/9/20160.881.000.850.974,772,438
2/8/20160.960.960.870.874,012,356
2/5/20160.971.020.940.972,824,338
2/4/20160.900.990.860.985,405,443
2/3/20161.071.070.910.994,287,379
2/2/20161.091.101.001.004,335,888
2/1/20161.001.100.951.106,449,623
1/29/20160.931.000.911.003,652,914
1/28/20161.061.090.900.906,216,248
1/27/20160.961.180.961.0518,334,298
1/26/20160.770.980.760.9211,375,603
1/25/20160.800.860.750.755,608,686
1/22/20160.810.850.790.833,888,335
1/21/20160.870.900.730.746,363,136
1/20/20160.730.810.690.794,570,472
1/19/20160.910.950.780.784,832,656
1/15/20160.910.940.870.937,956,801
1/14/20160.900.910.850.917,977,782
1/13/20160.800.990.780.8213,240,307
1/12/20160.680.780.670.778,525,127
1/11/20160.670.690.660.6710,263,459
1/8/20160.700.750.660.666,665,346
1/7/20160.730.760.650.699,272,470
1/6/20160.690.830.640.7323,551,188
1/5/20161.051.160.700.7548,466,365
1/4/20161.431.471.411.453,520,146
12/31/20151.481.511.441.455,276,816
12/30/20151.481.521.471.493,189,929
12/29/20151.471.521.471.522,966,849
12/28/20151.501.521.461.483,478,948
12/24/20151.581.581.511.532,161,547
12/23/20151.501.581.491.543,304,089
12/22/20151.511.571.491.503,417,398
12/21/20151.501.581.461.553,935,358
12/18/20151.551.601.481.4815,126,880
12/17/20151.511.651.471.555,219,708
12/16/20151.451.551.381.534,932,440
12/15/20151.401.461.381.454,170,272
12/14/20151.491.491.381.417,383,942
12/11/20151.621.671.531.534,018,567
12/10/20151.531.721.491.708,835,222
12/9/20151.601.611.501.557,642,461
12/8/20151.801.821.641.675,404,963
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center