MannKind Corporation Historical Stock Prices

MNKD 
$3.885
*  
0.195
5.28%
Get MNKD Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading MNKD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.72  3.89  3.71  3.885 3,439,450
09/04/2015 3.72 3.89 3.71 3.885 3,401,013
09/03/2015 3.85 3.89 3.69 3.69 3,025,534
09/02/2015 3.73 3.93 3.62 3.85 2,776,184
09/01/2015 3.72 3.82 3.6 3.71 4,833,700
08/31/2015 3.94 3.94 3.77 3.79 3,569,958
08/28/2015 3.86 3.92 3.7709 3.92 3,638,913
08/27/2015 3.73 3.95 3.65 3.91 6,151,740
08/26/2015 3.38 3.665 3.25 3.65 6,273,269
08/25/2015 3.8 3.82 3.29 3.31 7,272,967
08/24/2015 3.51 3.79 3.37 3.585 5,651,029
08/21/2015 3.71 3.83 3.57 3.79 8,051,190
08/20/2015 3.98 4 3.79 3.79 6,183,544
08/19/2015 4.03 4.12 3.91 3.99 4,253,186
08/18/2015 4.15 4.15 4.03 4.06 3,400,737
08/17/2015 4.12 4.15 4.02 4.15 3,435,372
08/14/2015 4.1 4.19 4.02 4.09 3,592,724
08/13/2015 4.32 4.46 4.1 4.14 4,630,863
08/12/2015 4.2 4.39 4.15 4.31 6,479,132
08/11/2015 4.08 4.25 3.99 4.16 7,759,783
08/10/2015 4.27 4.4699 3.96 4.04 11,396,440
08/07/2015 4.04 4.07 3.9 3.98 6,640,445
08/06/2015 4.27 4.27 4 4.07 5,294,778
08/05/2015 4.18 4.27 4.1 4.19 3,179,827
08/04/2015 4.22 4.27 4.12 4.15 3,265,986
08/03/2015 4.3 4.3 4.12 4.16 3,920,794
07/31/2015 4.34 4.47 4.25 4.29 4,103,877
07/30/2015 4.1 4.525 3.95 4.46 8,909,787
07/29/2015 4.82 4.83 4.36 4.44 13,533,810
07/28/2015 4.81 4.98 4.77 4.82 4,345,904
07/27/2015 5.03 5.03 4.63 4.77 6,836,466
07/24/2015 5.35 5.37 4.95 4.98 7,172,611
07/23/2015 5.49 5.59 5.38 5.42 3,126,059
07/22/2015 5.31 5.47 5.24 5.46 2,732,650
07/21/2015 5.3 5.38 5.21 5.33 3,965,435
07/20/2015 5.6 5.6 5.15 5.285 9,291,125
07/17/2015 5.76 5.79 5.59 5.66 4,093,351
07/16/2015 5.58 5.8 5.53 5.76 5,236,227
07/15/2015 5.6 5.62 5.46 5.49 3,843,783
07/14/2015 5.61 5.63 5.515 5.57 2,816,086
07/13/2015 5.43 5.69 5.41 5.57 6,130,935
07/10/2015 5.19 5.44 5.11 5.38 3,749,789
07/09/2015 5.16 5.19 5.03 5.13 2,790,598
07/08/2015 5.21 5.22 5.05 5.11 2,685,288
07/07/2015 5.23 5.3 5 5.25 6,377,829
07/06/2015 5.28 5.45 5.12 5.25 4,078,987
07/02/2015 5.55 5.58 5.25 5.32 7,317,667
07/01/2015 5.7 5.78 5.57 5.575 4,151,775
06/30/2015 5.65 5.775 5.6 5.69 5,696,467
06/29/2015 5.73 5.79 5.61 5.64 4,148,260
06/26/2015 5.88 5.89 5.7 5.82 5,428,999
06/25/2015 5.9 5.97 5.85 5.9 3,670,600
06/24/2015 5.89 5.94 5.8 5.85 3,569,463
06/23/2015 5.89 6.07 5.845 5.94 4,703,371
06/22/2015 5.96 5.99 5.71 5.96 6,155,757
06/19/2015 5.96 6.03 5.79 5.97 6,911,047
06/18/2015 5.82 5.98 5.76 5.96 4,417,889
06/17/2015 5.94 5.99 5.66 5.88 8,308,296
06/16/2015 6.08 6.14 5.92 5.93 5,414,054
06/15/2015 5.93 6.24 5.8694 6.1 10,589,020
06/12/2015 5.8 5.95 5.66 5.87 6,609,894
06/11/2015 5.79 5.89 5.575 5.71 15,277,410
06/10/2015 6.75 7 5.96 6.11 22,390,920
06/09/2015 7.28 7.32 6.45 6.7 25,528,600
06/08/2015 6.37 7.3 6.34 7.23 35,216,180
06/05/2015 5.8 6.27 5.77 6.12 14,539,850
06/04/2015 5.53 5.9851 5.45 5.79 12,893,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?