$5.24 +0.13 (%) MannKind Corp - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center