Historical Stock Prices

MNKD 
$0.9678
*  
0.0131
1.34%
Get MNKD Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 0.97 1.02 0.935 0.9678 2,824,338
02/04/2016 0.9 0.99 0.86 0.9809 5,405,443
02/03/2016 1.07 1.07 0.91 0.99 4,117,524
02/02/2016 1.09 1.1 1 1 4,330,513
02/01/2016 0.999 1.1 0.9523 1.1 6,446,723
01/29/2016 0.93 1 0.91 0.9973 3,644,179
01/28/2016 1.06 1.09 0.8978 0.8978 6,196,428
01/27/2016 0.96 1.18 0.96 1.05 18,320,070
01/26/2016 0.7685 0.9801 0.7625 0.9209 11,248,320
01/25/2016 0.8 0.86 0.7528 0.7528 5,591,451
01/22/2016 0.81 0.8468 0.7867 0.833 3,882,135
01/21/2016 0.87 0.9 0.73 0.7396 6,347,675
01/20/2016 0.73 0.81 0.69 0.79 4,569,447
01/19/2016 0.9111 0.947 0.7794 0.7795 4,820,014
01/15/2016 0.906 0.935 0.87 0.9284 7,947,601
01/14/2016 0.9 0.913 0.85 0.909 7,975,782
01/13/2016 0.8 0.9899 0.7775 0.8201 13,191,950
01/12/2016 0.68 0.78 0.67 0.77 8,506,131
01/11/2016 0.667 0.688 0.6601 0.667 10,261,820
01/08/2016 0.7007 0.745 0.6598 0.6598 6,639,937
01/07/2016 0.7289 0.756 0.65 0.691 9,270,470
01/06/2016 0.69 0.8281 0.6426 0.7287 23,545,190
01/05/2016 1.05 1.16 0.7 0.7476 48,181,360
01/04/2016 1.43 1.47 1.41 1.45 3,515,106
12/31/2015 1.48 1.51 1.44 1.45 5,275,310
12/30/2015 1.48 1.52 1.47 1.49 3,189,929
12/29/2015 1.47 1.52 1.47 1.52 2,965,499
12/28/2015 1.5 1.52 1.46 1.475 3,476,249
12/24/2015 1.58 1.58 1.51 1.53 2,161,547
12/23/2015 1.5 1.58 1.49 1.54 3,300,000
12/22/2015 1.51 1.57 1.49 1.5 3,417,258
12/21/2015 1.5 1.58 1.46 1.55 3,935,358
12/18/2015 1.55 1.6 1.48 1.48 15,116,990
12/17/2015 1.51 1.65 1.47 1.55 5,219,408
12/16/2015 1.45 1.55 1.38 1.53 4,917,790
12/15/2015 1.4 1.46 1.38 1.45 4,166,192
12/14/2015 1.49 1.49 1.38 1.41 7,364,842
12/11/2015 1.62 1.67 1.53 1.53 4,014,657
12/10/2015 1.53 1.72 1.49 1.7 8,834,222
12/09/2015 1.6 1.61 1.5 1.55 7,630,561
12/08/2015 1.8 1.82 1.64 1.665 5,397,913
12/07/2015 1.9 1.9 1.81 1.83 4,320,089
12/04/2015 2.06 2.06 1.85 1.93 6,940,585
12/03/2015 2.15 2.16 2 2.03 3,368,978
12/02/2015 2.12 2.24 2.12 2.17 3,294,814
12/01/2015 2 2.16 1.99 2.13 8,889,446
11/30/2015 2.07 2.11 2 2 5,725,934
11/27/2015 2.16 2.18 2.07 2.08 2,265,213
11/25/2015 2.19 2.2 2.14 2.19 2,809,360
11/24/2015 2.2 2.23 2.17 2.2 2,832,367
11/23/2015 2.45 2.45 2.22 2.25 5,689,965
11/20/2015 2.4 2.53 2.3 2.47 6,058,673
11/19/2015 2.34 2.42 2.24 2.41 8,841,179
11/18/2015 2.26 2.42 2.26 2.33 7,137,264
11/17/2015 2.23 2.36 2.18 2.26 5,066,579
11/16/2015 2.29 2.41 2.21 2.26 5,984,471
11/13/2015 2.6 2.6 2.35 2.44 12,419,560
11/12/2015 2.36 3.0246 2.25 2.64 41,694,300
11/11/2015 2.27 2.27 1.76 2.22 24,563,280
11/10/2015 2.35 2.42 2.2 2.3 11,484,980
11/09/2015 2.81 2.8432 2.38 2.63 10,119,030
11/06/2015 2.92 2.93 2.78 2.87 5,844,511
11/05/2015 2.95 2.99 2.64 2.79 9,498,119
*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?