$0.55 +0.07 (%) MannKind Corp - NASDAQ

Dec. 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
12/2/20160.500.610.480.559,055,324
12/1/20160.470.490.460.482,615,876
11/30/20160.490.510.470.473,051,170
11/29/20160.510.540.490.493,387,823
11/28/20160.550.550.510.534,083,485
11/25/20160.550.600.550.551,282,422
11/23/20160.580.580.540.552,677,746
11/22/20160.590.610.570.582,283,974
11/21/20160.620.620.570.612,825,851
11/18/20160.640.640.610.621,780,114
11/17/20160.610.650.610.632,531,282
11/16/20160.620.630.600.631,629,654
11/15/20160.610.640.600.632,979,422
11/14/20160.650.660.600.655,184,526
11/11/20160.620.680.560.668,674,675
11/10/20160.570.670.550.6226,801,248
11/9/20160.500.540.440.4713,136,829
11/8/20160.440.460.410.431,956,565
11/7/20160.450.450.420.441,564,246
11/4/20160.410.460.410.431,481,063
11/3/20160.430.440.410.422,096,569
11/2/20160.440.460.420.432,108,300
11/1/20160.420.470.410.443,545,278
10/31/20160.460.470.420.422,864,616
10/28/20160.480.480.430.454,537,701
10/27/20160.500.510.480.491,417,217
10/26/20160.510.550.500.511,776,846
10/25/20160.540.550.510.531,703,198
10/24/20160.560.590.530.553,083,710
10/21/20160.600.690.560.598,909,735
10/20/20160.490.620.470.619,056,637
10/19/20160.480.480.460.472,351,699
10/18/20160.450.470.440.463,954,737
10/17/20160.500.520.460.474,548,844
10/14/20160.530.550.500.503,668,299
10/13/20160.580.590.540.562,488,184
10/12/20160.590.610.580.593,696,409
10/11/20160.620.650.600.602,134,496
10/10/20160.630.650.630.641,412,422
10/7/20160.620.640.600.631,955,454
10/6/20160.620.640.610.631,962,950
10/5/20160.610.650.610.632,150,812
10/4/20160.640.650.610.622,204,694
10/3/20160.600.640.600.632,439,244
9/30/20160.590.630.570.623,940,839
9/29/20160.600.620.590.602,518,847
9/28/20160.620.640.580.613,950,094
9/27/20160.560.620.550.627,045,532
9/26/20160.600.610.570.575,040,274
9/23/20160.670.680.610.617,506,687
9/22/20160.690.700.670.683,837,370
9/21/20160.680.710.680.692,404,590
9/20/20160.690.720.680.701,912,083
9/19/20160.690.720.680.703,167,785
9/16/20160.710.710.670.704,273,513
9/15/20160.680.730.670.713,360,533
9/14/20160.690.710.690.702,641,638
9/13/20160.700.710.690.692,730,212
9/12/20160.700.730.690.722,797,504
9/9/20160.730.730.690.693,465,731
9/8/20160.710.750.710.722,746,612
9/7/20160.730.740.710.714,616,636
9/6/20160.760.770.730.733,177,290
9/2/20160.750.820.720.745,264,401
9/1/20160.800.820.720.745,795,966
8/31/20160.700.870.690.8013,564,515
8/30/20160.730.740.680.7010,702,265
8/29/20160.800.800.720.754,927,443
8/26/20160.840.850.770.796,143,482
8/25/20160.880.900.830.844,732,696
8/24/20160.930.950.850.876,566,050
8/23/20160.950.960.920.921,750,292
8/22/20160.960.970.930.952,443,008
8/19/20160.980.990.960.981,730,169
8/18/20160.980.990.980.991,702,615
8/17/20161.001.000.960.981,462,133
8/16/20161.001.010.981.002,645,688
8/15/20160.991.000.961.002,975,434
8/12/20160.961.000.961.001,573,956
8/11/20160.930.980.930.971,597,035
8/10/20160.920.970.920.941,385,436
8/9/20160.980.980.900.924,717,969
8/8/20160.981.000.981.001,913,100
8/5/20160.991.010.970.982,236,453
8/4/20161.001.010.991.001,146,422
8/3/20160.991.010.981.011,629,762
8/2/20161.011.020.990.991,785,329
8/1/20160.991.020.991.022,001,851
7/29/20160.971.000.950.992,002,289
7/28/20161.001.010.960.971,661,326
7/27/20160.991.020.981.001,429,706
7/26/20160.981.010.980.991,757,914
7/25/20161.001.020.970.981,853,017
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center