$6.08 +0.01 (%) MannKind Corp - NASDAQ

Oct. 30, 2014 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNKD historical data

Date Open High Low Close Volume
10/29/20146.196.205.856.075,114,314
10/28/20145.666.225.606.197,400,452
10/27/20145.745.795.615.782,911,907
10/24/20145.605.745.525.732,742,009
10/23/20145.455.655.335.654,288,192
10/22/20145.535.575.335.393,623,974
10/21/20145.415.535.385.533,515,578
10/20/20145.625.795.215.366,708,616
10/17/20145.755.855.615.697,008,240
10/16/20145.565.675.365.556,669,454
10/15/20145.005.724.985.6116,613,480
10/14/20144.715.004.554.978,419,044
10/13/20144.674.804.454.616,494,928
10/10/20144.904.944.624.687,830,555
10/9/20145.145.164.954.975,139,127
10/8/20145.115.195.015.197,111,136
10/7/20145.405.445.155.157,014,066
10/6/20145.525.545.335.444,443,210
10/3/20145.555.585.305.524,564,893
10/2/20145.735.775.325.567,519,580
10/1/20145.905.915.515.738,449,447
9/30/20146.096.125.915.913,942,559
9/29/20146.056.146.006.082,703,738
9/26/20146.176.206.016.104,259,388
9/25/20146.206.376.076.178,477,546
9/24/20146.026.116.016.083,363,977
9/23/20145.986.095.956.024,627,061
9/22/20146.196.205.936.005,703,544
9/19/20146.246.346.046.2010,462,195
9/18/20146.286.316.126.233,339,878
9/17/20146.226.436.216.235,599,047
9/16/20146.296.316.096.197,128,829
9/15/20146.686.726.336.386,892,396
9/12/20146.776.846.616.685,040,410
9/11/20146.766.886.736.814,684,882
9/10/20147.027.086.756.857,053,051
9/9/20147.157.187.007.045,745,240
9/8/20147.157.257.077.153,007,769
9/5/20147.137.197.027.183,153,464
9/4/20147.027.267.017.115,392,451
9/3/20147.227.277.007.045,703,821
9/2/20147.407.407.157.225,152,275
8/29/20147.347.397.217.373,660,333
8/28/20147.327.507.317.324,028,508
8/27/20147.647.647.437.479,861,847
8/26/20147.337.407.197.344,136,845
8/25/20147.137.407.127.285,422,753
8/22/20147.087.136.967.124,197,983
8/21/20147.187.287.077.093,550,287
8/20/20147.197.257.137.193,542,477
8/19/20147.377.547.167.258,727,481
8/18/20146.917.386.907.2312,915,939
8/15/20147.077.116.666.8616,486,904
8/14/20147.307.327.007.0515,073,061
8/13/20147.517.677.437.4711,496,533
8/12/20148.298.297.227.4844,356,957
8/11/20149.8710.088.318.5362,584,615
8/8/20148.108.228.018.139,265,435
8/7/20148.238.268.078.134,374,574
8/6/20148.308.308.128.165,435,143
8/5/20148.278.428.098.155,436,828
8/4/20148.098.378.058.314,925,296
8/1/20148.358.428.028.078,732,571
7/31/20148.538.618.358.365,469,603
7/30/20148.718.928.558.664,305,998
7/29/20148.638.808.628.665,163,387
7/28/20148.758.768.358.647,588,863
7/25/20148.878.978.368.7817,651,042
7/24/20149.509.578.719.0014,105,086
7/23/20149.799.849.559.565,665,217
7/22/20149.6610.109.659.776,361,258
7/21/20149.769.809.519.634,517,707
7/18/20149.269.979.259.808,964,133
7/17/20149.629.709.179.297,936,714
7/16/20149.899.949.659.685,222,338
7/15/20149.9510.079.729.876,207,220
7/14/201410.1110.189.909.974,369,401
7/11/20149.9310.109.8110.075,060,042
7/10/20149.739.989.569.895,138,625
7/9/20149.749.969.509.945,323,607
7/8/20149.889.889.509.696,882,235
7/7/201410.0610.269.819.919,579,771
7/3/201410.0010.029.8510.005,846,291
7/2/201410.0710.109.719.8816,947,045
7/1/201410.8010.8110.2110.3221,062,157
6/30/201411.2511.4810.7210.9648,803,494
6/27/201410.5311.118.2010.0039,702,290
6/26/201410.6010.7610.4110.585,093,653
6/25/201410.6010.6810.3610.596,035,701
6/24/201410.8210.9510.5510.609,912,448
6/23/201410.3710.7910.2510.738,890,473
6/20/201410.4110.5010.1710.3510,671,792
6/19/201410.5810.6510.3810.525,971,545
6/18/201410.5910.6310.3210.545,987,270
6/17/201410.6810.7510.5110.606,577,183
6/16/201410.4910.8010.4510.658,655,526
6/13/201410.0010.539.9510.5214,584,381
6/12/201410.3810.459.709.7814,937,518
6/11/201410.3310.5410.1010.358,051,225
6/10/201410.7410.8410.3410.538,533,873
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center