MNKD

MannKind Corporation Historical Stock Prices

$4.52
*  
0.11
2.38%
Get MNKD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MNKD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MNKD Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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  4.55  4.64  4.46  4.52 3,657,693
05/22/2015 4.55 4.64 4.46 4.52 3,659,836
05/21/2015 4.7 4.7599 4.43 4.63 6,656,277
05/20/2015 4.93 4.94 4.53 4.7 11,554,680
05/19/2015 4.55 4.85 4.52 4.8 20,046,510
05/18/2015 4.16 4.44 4.08 4.4 14,005,700
05/15/2015 3.68 4.125 3.64 3.995 11,293,010
05/14/2015 3.63 3.69 3.6 3.63 3,519,998
05/13/2015 3.65 3.7 3.62 3.63 3,180,432
05/12/2015 3.56 3.75 3.46 3.65 8,245,303
05/11/2015 3.65 3.7 3.51 3.63 10,178,610
05/08/2015 3.97 4.01 3.52 3.81 19,651,710
05/07/2015 4.18 4.2 4 4.02 6,026,379
05/06/2015 4.21 4.25 4.13 4.16 5,927,789
05/05/2015 4.38 4.4 4.16 4.17 5,503,631
05/04/2015 4.19 4.55 4.18 4.37 6,745,158
05/01/2015 4.29 4.38 4.14 4.18 5,466,782
04/30/2015 4.58 4.63 4.23 4.29 9,185,852
04/29/2015 4.64 4.77 4.57 4.58 3,029,914
04/28/2015 4.63 4.73 4.5 4.65 5,484,373
04/27/2015 4.82 4.86 4.55 4.59 6,975,357
04/24/2015 4.97 4.97 4.76 4.8 6,150,594
04/23/2015 4.92 4.97 4.88 4.96 3,105,404
04/22/2015 5 5.03 4.89 4.9 2,957,849
04/21/2015 4.94 5 4.88 4.99 3,501,428
04/20/2015 5.05 5.09 4.9 4.93 5,367,779
04/17/2015 5.15 5.19 5.01 5.04 5,520,353
04/16/2015 5.25 5.3 5.17 5.18 3,319,145
04/15/2015 5.22 5.32 5.1599 5.28 2,744,207
04/14/2015 5.18 5.3 5.18 5.21 2,183,322
04/13/2015 5.23 5.29 5.18 5.19 2,131,623
04/10/2015 5.18 5.29 5.16 5.25 1,963,922
04/09/2015 5.23 5.3 5.14 5.25 4,477,188
04/08/2015 5.11 5.21 5.08 5.21 4,481,971
04/07/2015 5.13 5.19 5.09 5.12 4,605,011
04/06/2015 5.28 5.34 5.09 5.1 4,409,325
04/02/2015 5.2 5.35 5.16 5.34 2,799,809
04/01/2015 5.19 5.23 5.08 5.22 2,847,666
03/31/2015 5.31 5.33 5.18 5.2 2,264,808
03/30/2015 5.3 5.38 5.21 5.33 2,856,038
03/27/2015 5.17 5.3 5.15 5.24 3,275,001
03/26/2015 5.12 5.21 5.03 5.11 2,746,424
03/25/2015 5.25 5.32 5.06 5.1 4,718,869
03/24/2015 5.2 5.33 5.16 5.25 2,402,117
03/23/2015 5.2 5.29 5.15 5.22 3,371,481
03/20/2015 5.37 5.44 5.22 5.26 8,692,602
03/19/2015 5.42 5.56 5.4 5.54 1,933,808
03/18/2015 5.4 5.505 5.31 5.47 2,918,939
03/17/2015 5.45 5.53 5.39 5.45 2,365,675
03/16/2015 5.51 5.62 5.43 5.505 2,889,927
03/13/2015 5.62 5.665 5.38 5.51 3,338,833
03/12/2015 5.58 5.65 5.57 5.62 2,505,896
03/11/2015 5.51 5.64 5.48 5.6 4,336,213
03/10/2015 5.3 5.529 5.13 5.47 4,864,132
03/09/2015 5.56 5.56 5.27 5.34 4,357,500
03/06/2015 5.69 5.7 5.41 5.47 9,787,427
03/05/2015 5.93 5.94 5.61 5.73 7,305,148
03/04/2015 6.03 6.09 5.93 5.94 4,560,387
03/03/2015 6.12 6.35 5.74 6.16 22,498,640
03/02/2015 6.5 6.745 6.4499 6.64 6,073,907
02/27/2015 6.75 6.77 6.5 6.52 6,441,817
02/26/2015 6.94 6.94 6.75 6.82 3,667,022
02/25/2015 6.72 7 6.65 6.91 5,924,483
*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?