MNKD

Historical Stock Prices

$5.36
*  
0.05
0.92%
Get MNKD Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 5.44 5.45 5.27 5.36 8,033,514
12/18/2014 5.24 5.45 5.19 5.41 4,222,379
12/17/2014 5.1 5.2 5.06 5.19 5,521,200
12/16/2014 5.13 5.18 5.01 5.1 3,721,037
12/15/2014 5.14 5.19 4.96 5.13 4,898,247
12/12/2014 5.16 5.24 5.05 5.11 3,219,079
12/11/2014 5.28 5.45 5.24 5.25 2,494,114
12/10/2014 5.47 5.48 5.28 5.31 2,619,760
12/09/2014 5.4 5.5 5.05 5.47 4,804,282
12/08/2014 5.54 5.64 5.4229 5.49 3,412,954
12/05/2014 5.4 5.54 5.32 5.52 4,125,383
12/04/2014 5.66 5.68 5.4 5.41 6,646,542
12/03/2014 5.65 5.79 5.6 5.7 2,444,138
12/02/2014 5.81 5.88 5.52 5.71 3,868,830
12/01/2014 6.1 6.12 5.76 5.79 4,582,345
11/28/2014 6.24 6.29 5.6 6.15 2,908,134
11/26/2014 6.2 6.29 6.15 6.26 2,160,415
11/25/2014 6.14 6.22 6.11 6.2 2,098,341
11/24/2014 6.14 6.22 6.1 6.16 3,312,885
11/21/2014 6.2 6.32 6.06 6.18 4,358,630
11/20/2014 6.26 6.47 6.12 6.15 4,282,149
11/19/2014 6.65 6.65 6.31 6.34 4,722,165
11/18/2014 6.27 6.65 6.24 6.6 5,637,365
11/17/2014 6.16 6.3 6.08 6.26 3,112,006
11/14/2014 6.2 6.26 6.08 6.16 3,066,488
11/13/2014 6.14 6.36 6.08 6.18 5,297,733
11/12/2014 6 6.17 5.9 6.08 3,427,125
11/11/2014 5.86 6.15 5.84 6.04 4,412,412
11/10/2014 5.76 5.9 5.7 5.88 3,998,721
11/07/2014 5.73 5.79 5.6 5.78 2,600,897
11/06/2014 5.7 5.746 4.98 5.71 6,799,502
11/05/2014 5.97 6.12 5.66 5.67 5,693,583
11/04/2014 5.81 6.21 5.7 5.92 7,047,774
11/03/2014 5.8 6.02 5.71 5.92 5,252,666
10/31/2014 6.18 6.24 5.95 6.01 5,541,057
10/30/2014 6.04 6.15 5.95 6.08 5,681,393
10/29/2014 6.19 6.2 5.85 6.07 5,114,314
10/28/2014 5.66 6.22 5.6 6.185 7,388,410
10/27/2014 5.74 5.79 5.611 5.78 2,899,732
10/24/2014 5.6 5.74 5.521 5.73 2,733,959
10/23/2014 5.45 5.65 5.33 5.65 4,278,802
10/22/2014 5.53 5.57 5.33 5.39 3,620,974
10/21/2014 5.41 5.53 5.375 5.53 3,508,493
10/20/2014 5.62 5.7867 5.21 5.36 6,611,707
10/17/2014 5.75 5.85 5.61 5.69 6,967,119
10/16/2014 5.56 5.67 5.36 5.55 6,663,783
10/15/2014 5 5.72 4.9828 5.61 16,601,790
10/14/2014 4.71 5 4.55 4.97 8,397,244
10/13/2014 4.67 4.8 4.45 4.61 6,492,053
10/10/2014 4.9 4.94 4.62 4.68 7,826,025
10/09/2014 5.14 5.16 4.95 4.97 5,129,427
10/08/2014 5.11 5.19 5.01 5.19 7,095,675
10/07/2014 5.4 5.44 5.15 5.15 7,000,711
10/06/2014 5.52 5.54 5.33 5.44 4,437,110
10/03/2014 5.55 5.58 5.3 5.52 4,559,793
10/02/2014 5.73 5.77 5.323 5.56 7,434,492
10/01/2014 5.9 5.91 5.51 5.73 8,448,947
09/30/2014 6.09 6.1201 5.91 5.91 3,901,446
09/29/2014 6.05 6.14 6 6.08 2,687,638
09/26/2014 6.17 6.2 6.01 6.1 4,251,911
09/25/2014 6.2 6.37 6.07 6.17 8,463,428
09/24/2014 6.02 6.11 6.012 6.08 3,213,845
09/23/2014 5.98 6.09 5.95 6.02 4,624,311
09/22/2014 6.19 6.2 5.93 6 5,698,044
09/19/2014 6.24 6.34 6.04 6.2 10,384,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?