Quantcast

MannKind Corporation Common Stock Historical Stock Prices

MNKD 
$2.0504
*  
0.2296
10.07%
Get MNKD Alerts
*Delayed - data as of Sep. 19, 2017 13:06 ET  -  Find a broker to begin trading MNKD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MNKD Real Time
 
 
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 18-JUN-2017 TO 18-SEP-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.
13:06 2.24 2.25 2.04 2.0504 2,195,136
09/18/2017 2.29 2.299 2.2 2.28 2,042,982
09/15/2017 2.25 2.29 2.16 2.29 3,182,068
09/14/2017 2.26 2.3 2.2 2.25 2,567,579
09/13/2017 2.25 2.35 2.16 2.22 5,160,089
09/12/2017 2.07 2.25 2.04 2.23 4,364,456
09/11/2017 1.95 2.15 1.86 2.04 3,965,902
09/08/2017 1.96 2.03 1.88 1.98 2,705,538
09/07/2017 2.03 2.0762 1.95 1.98 3,135,292
09/06/2017 2.07 2.1699 1.93 1.97 3,527,623
09/05/2017 1.92 2.09 1.86 2.04 3,830,613
09/01/2017 2.22 2.24 1.85 1.87 7,802,179
08/31/2017 1.97 2.29 1.93 2.07 14,872,920
08/30/2017 1.65 2 1.65 1.89 8,730,286
08/29/2017 1.65 1.71 1.63 1.65 1,958,413
08/28/2017 1.55 1.7 1.5301 1.66 3,545,486
08/25/2017 1.5 1.66 1.5 1.55 4,371,511
08/24/2017 1.42 1.52 1.395 1.47 1,625,008
08/23/2017 1.41 1.43 1.395 1.43 530,425
08/22/2017 1.42 1.44 1.39 1.42 542,702
08/21/2017 1.45 1.45 1.4 1.41 968,630
08/18/2017 1.41 1.53 1.375 1.46 2,357,104
08/17/2017 1.46 1.52 1.37 1.4 3,664,027
08/16/2017 1.27 1.46 1.26 1.43 3,544,843
08/15/2017 1.27 1.2825 1.22 1.27 700,637
08/14/2017 1.23 1.31 1.18 1.26 1,930,992
08/11/2017 1.26 1.2686 1.18 1.19 1,671,423
08/10/2017 1.15 1.19 1.1299 1.16 808,770
08/09/2017 1.11 1.19 1.09 1.15 1,356,936
08/08/2017 1.11 1.22 1.085 1.15 2,033,558
08/07/2017 1.2 1.22 1.15 1.17 2,109,436
08/04/2017 1.2 1.25 1.165 1.22 1,371,940
08/03/2017 1.16 1.2 1.115 1.18 1,806,452
08/02/2017 1.25 1.27 1.17 1.19 2,028,430
08/01/2017 1.33 1.33 1.26 1.27 836,484
07/31/2017 1.3 1.32 1.25 1.3 1,035,451
07/28/2017 1.29 1.32 1.28 1.32 1,127,697
07/27/2017 1.3 1.315 1.23 1.28 942,656
07/26/2017 1.26 1.3499 1.2599 1.32 1,080,359
07/25/2017 1.26 1.29 1.23 1.26 1,810,519
07/24/2017 1.3 1.3 1.22 1.25 1,715,323
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
*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