$0.60 -0.01 (%) MannKind Corp - NASDAQ

Sep. 29, 2016 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNKD historical data

Date Open High Low Close Volume
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
7/13/20161.121.131.051.073,624,972
7/12/20161.131.161.121.132,341,994
7/11/20161.151.171.131.142,106,364
7/8/20161.141.171.121.172,286,428
7/7/20161.111.171.081.141,658,531
7/6/20161.101.131.051.123,710,676
7/5/20161.171.171.121.121,708,636
7/1/20161.151.211.141.182,524,487
6/30/20161.131.161.121.161,935,738
6/29/20161.161.191.121.182,779,831
6/28/20161.201.211.121.183,308,822
6/27/20161.261.271.161.173,634,721
6/24/20161.101.301.101.2514,839,659
6/23/20161.201.241.181.247,050,179
6/22/20161.071.271.051.1812,314,683
6/21/20161.021.071.021.072,850,387
6/20/20161.001.041.001.042,187,477
6/17/20161.011.031.001.014,933,946
6/16/20161.011.021.001.022,805,988
6/15/20161.001.030.981.032,116,602
6/14/20161.041.051.001.024,948,969
6/13/20161.051.050.971.037,367,779
6/10/20161.051.071.011.014,514,319
6/9/20161.031.041.011.035,689,871
6/8/20161.031.041.011.032,920,865
6/7/20161.031.031.001.024,904,996
6/6/20161.031.031.001.032,576,534
6/3/20161.051.051.001.033,398,014
6/2/20161.001.040.991.045,194,481
6/1/20160.951.000.950.993,957,652
5/31/20160.980.990.950.955,534,244
5/27/20160.991.010.960.973,207,407
5/26/20161.021.040.990.994,318,224
5/25/20160.981.030.961.028,405,740
5/24/20160.950.970.930.975,638,169
5/23/20160.930.940.910.935,135,935
5/20/20160.930.940.910.917,347,178
5/19/20160.920.930.910.913,263,524
5/18/20160.930.940.910.927,336,478
5/17/20160.940.940.910.928,439,806
5/16/20160.910.940.910.944,476,610
5/13/20160.920.940.890.944,400,334
5/12/20160.930.930.850.924,667,734
5/11/20160.970.970.900.907,713,816
5/10/20161.071.080.940.9531,469,502
5/9/20161.351.361.281.323,791,420
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center