Historical Stock Prices

MNKD 
$1.3
*  
0.06
4.41%
Get MNKD Alerts
*Delayed - data as of Jul. 21, 2017  -  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 21-APR-2017 TO 21-JUL-2017

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.
07/21/2017 1.35 1.36 1.27 1.3 1,443,325
07/20/2017 1.35 1.4 1.33 1.36 969,214
07/19/2017 1.44 1.44 1.37 1.38 1,585,858
07/18/2017 1.32 1.48 1.315 1.45 3,032,537
07/17/2017 1.29 1.35 1.27 1.35 1,572,702
07/14/2017 1.37 1.43 1.27 1.28 3,494,147
07/13/2017 1.15 1.39 1.15 1.32 2,864,941
07/12/2017 1.15 1.19 1.14 1.17 917,797
07/11/2017 1.2 1.2 1.14 1.16 1,189,025
07/10/2017 1.19 1.24 1.18 1.18 1,039,466
07/07/2017 1.2 1.21 1.1 1.17 1,633,253
07/06/2017 1.2 1.24 1.1638 1.22 1,709,946
07/05/2017 1.31 1.33 1.21 1.24 2,291,179
07/03/2017 1.4 1.435 1.31 1.33 1,745,736
06/30/2017 1.43 1.4862 1.41 1.41 856,640
06/29/2017 1.53 1.56 1.39 1.45 2,754,716
06/28/2017 1.55 1.565 1.5 1.55 1,414,818
06/27/2017 1.5 1.6 1.5 1.56 1,409,284
06/26/2017 1.51 1.59 1.5 1.51 1,825,617
06/23/2017 1.54 1.75 1.5 1.51 10,714,100
06/22/2017 1.51 1.55 1.44 1.53 1,425,811
06/21/2017 1.54 1.56 1.45 1.49 1,857,873
06/20/2017 1.55 1.56 1.48 1.53 1,301,369
06/19/2017 1.53 1.57 1.5 1.54 1,416,401
06/16/2017 1.5 1.58 1.45 1.55 2,518,432
06/15/2017 1.31 1.49 1.31 1.48 1,928,407
06/14/2017 1.4 1.47 1.35 1.36 2,772,357
06/13/2017 1.53 1.53 1.4 1.43 1,824,820
06/12/2017 1.53 1.549 1.4 1.51 1,913,286
06/09/2017 1.59 1.59 1.53 1.56 1,212,598
06/08/2017 1.56 1.62 1.5 1.59 1,891,996
06/07/2017 1.56 1.59 1.5 1.58 2,061,611
06/06/2017 1.57 1.5801 1.52 1.57 1,730,455
06/05/2017 1.63 1.63 1.52 1.58 2,041,480
06/02/2017 1.58 1.59 1.45 1.55 2,974,266
06/01/2017 1.8 1.81 1.6 1.62 5,911,258
05/31/2017 1.71 1.71 1.51 1.52 4,221,344
05/30/2017 1.57 1.73 1.51 1.65 7,508,995
05/26/2017 1.42 1.68 1.3 1.52 6,824,071
05/25/2017 1.34 1.48 1.31 1.42 5,998,051
05/24/2017 1.29 1.33 1.26 1.28 1,924,740
05/23/2017 1.35 1.37 1.25 1.3 3,451,956
05/22/2017 1.15 1.42 1.14 1.37 8,728,711
05/19/2017 1.11 1.19 1.1 1.13 2,060,412
05/18/2017 1.14 1.19 1.06 1.1 3,207,986
05/17/2017 1.18 1.24 1.1 1.1 4,015,803
05/16/2017 1.06 1.34 1.01 1.22 8,371,027
05/15/2017 1.1 1.13 1.03 1.055 2,980,923
05/12/2017 1.25 1.25 1.01 1.12 5,587,339
05/11/2017 1.32 1.48 1.14 1.275 11,859,480
05/10/2017 1.25 1.88 1.16 1.6 32,006,700
05/09/2017 1.05 1.2 1.03 1.12 9,228,830
05/08/2017 0.83 1.18 0.8025 1.01 11,374,610
05/05/2017 0.719 0.82 0.69 0.7972 2,930,020
05/04/2017 0.7702 0.78 0.688 0.7202 2,051,912
05/03/2017 0.8 0.82 0.6662 0.7052 2,346,484
05/02/2017 0.8333 0.8436 0.78 0.7976 1,450,136
05/01/2017 0.8641 0.8895 0.82 0.848 797,052
04/28/2017 0.8733 0.91 0.8517 0.8736 1,087,860
04/27/2017 0.85 0.9165 0.8 0.877 1,772,634
04/26/2017 0.909 0.909 0.82 0.8343 2,364,896
04/25/2017 0.929 0.96 0.8994 0.9 1,837,857
04/24/2017 0.9 0.96 0.85 0.9 3,071,382
04/21/2017 1.08 1.09 0.885 0.925 6,214,242
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MNKD





Research Brokers before you trade

Want to trade FX?





Smart Portfolio