Mannkind Corporation (NQ: MNKD)
7.465 USD  +0.125 (+1.70%)
Official Closing Price  /  Updated: 4:30 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 7.330 7.400 7.190 7.340 4,132,058 +0.06(+0.82%)
Aug 25, 2014 7.130 7.380 7.120 7.280 5,422,253 +0.16(+2.25%)
Aug 22, 2014 7.080 7.130 6.960 7.120 4,197,983 +0.03(+0.42%)
Aug 21, 2014 7.180 7.283 7.070 7.090 3,548,937 -0.10(-1.39%)
Aug 20, 2014 7.190 7.240 7.130 7.190 3,541,727 -0.06(-0.83%)
Aug 19, 2014 7.370 7.540 7.160 7.250 8,726,856 +0.02(+0.28%)
Aug 18, 2014 6.910 7.380 6.900 7.230 12,910,474 +0.37(+5.39%)
Aug 15, 2014 7.070 7.090 6.660 6.860 16,486,904 -0.19(-2.70%)
Aug 14, 2014 7.300 7.320 7.000 7.050 15,057,004 -0.42(-5.62%)
Aug 13, 2014 7.510 7.580 7.505 7.470 11,487,033 -0.01(-0.13%)
Aug 12, 2014 8.290 8.290 7.220 7.480 44,343,578 -1.05(-12.31%)
Aug 11, 2014 9.870 10.08 8.310 8.530 62,534,978 +0.40(+4.92%)
Aug 08, 2014 8.130 9,265,435 +0.01(+0.06%)
Aug 07, 2014 8.230 8.260 8.070 8.125 4,374,574 -0.04(-0.43%)
Aug 06, 2014 8.300 8.300 8.120 8.160 5,435,143 +0.01(+0.12%)
Aug 05, 2014 8.270 8.420 8.090 8.150 5,138,700 -0.16(-1.93%)
Aug 04, 2014 8.090 8.370 8.050 8.310 4,910,101 +0.24(+2.97%)
Aug 01, 2014 8.350 8.420 8.020 8.070 8,732,571 -0.29(-3.47%)
Jul 31, 2014 8.530 8.610 8.350 8.360 5,355,915 -0.30(-3.46%)
Jul 30, 2014 8.710 8.920 8.552 8.660 4,305,318 +0.00(+0.00%)
Jul 29, 2014 8.630 8.800 8.620 8.660 5,162,287 +0.02(+0.23%)
Jul 28, 2014 8.750 8.760 8.350 8.640 7,587,478 -0.13(-1.54%)
Jul 25, 2014 8.870 8.970 8.355 8.775 17,651,042 -0.22(-2.50%)
Jul 24, 2014 9.500 9.570 8.710 9.000 14,098,751 -0.56(-5.86%)
Jul 23, 2014 9.790 9.840 9.550 9.560 5,641,388 -0.21(-2.15%)
Jul 22, 2014 9.660 10.10 9.650 9.770 6,358,108 +0.14(+1.45%)
Jul 21, 2014 9.760 9.800 9.510 9.630 4,510,189 -0.17(-1.73%)
Jul 18, 2014 9.260 9.970 9.250 9.800 8,964,133 +0.51(+5.49%)
Jul 17, 2014 9.620 9.700 9.170 9.290 7,922,265 -0.39(-4.03%)
Jul 16, 2014 9.890 9.940 9.650 9.680 5,221,662 -0.19(-1.93%)
Jul 15, 2014 9.950 10.07 9.720 9.870 6,205,220 -0.10(-1.00%)
Jul 14, 2014 10.11 10.18 9.900 9.970 4,318,996 -0.10(-0.99%)
Jul 11, 2014 9.930 10.10 9.810 10.07 5,060,042 +0.18(+1.82%)
Jul 10, 2014 9.730 9.980 9.560 9.890 4,742,959 -0.05(-0.50%)
Jul 09, 2014 9.740 9.960 9.500 9.940 5,312,944 +0.25(+2.58%)
Jul 08, 2014 9.880 9.880 9.500 9.690 6,828,918 -0.22(-2.22%)
Jul 07, 2014 10.06 10.26 9.810 9.910 9,546,805 -0.09(-0.90%)
Jul 03, 2014 10.00 10.00 10.00 0 +0.12(+1.21%)
Jul 02, 2014 10.07 10.10 9.710 9.880 16,849,448 -0.44(-4.26%)
Jul 01, 2014 10.80 10.81 10.21 10.32 20,940,730 -0.64(-5.84%)
Jun 30, 2014 11.25 11.48 10.72 10.96 48,697,680 +0.96(+9.60%)
Jun 27, 2014 10.53 11.11 8.200 10.00 39,702,290 -0.58(-5.48%)
Jun 26, 2014 10.60 10.76 10.41 10.58 5,093,302 -0.01(-0.09%)
Jun 25, 2014 10.60 10.68 10.36 10.59 6,029,177 -0.01(-0.09%)
Jun 24, 2014 10.82 10.95 10.55 10.60 9,861,128 -0.13(-1.21%)
Jun 23, 2014 10.37 10.79 10.25 10.73 8,871,161 +0.38(+3.67%)
Jun 20, 2014 10.41 10.50 10.17 10.35 10,671,792 -0.17(-1.62%)
Jun 19, 2014 10.58 10.65 10.38 10.52 5,955,310 -0.02(-0.19%)
Jun 18, 2014 10.59 10.63 10.32 10.54 5,932,710 -0.06(-0.57%)
Jun 17, 2014 10.68 10.75 10.51 10.60 6,563,623 -0.05(-0.47%)
Jun 16, 2014 10.49 10.80 10.45 10.65 8,634,646 +0.13(+1.24%)
Jun 13, 2014 10.00 10.53 9.950 10.52 14,584,381 +0.74(+7.55%)
Jun 12, 2014 10.38 10.44 9.700 9.781 14,895,358 -0.57(-5.49%)
Jun 11, 2014 10.33 10.54 10.10 10.35 8,046,415 -0.18(-1.71%)
Jun 10, 2014 10.74 10.84 10.34 10.53 8,526,727 +0.25(+2.43%)
Jun 06, 2014 10.05 10.42 9.850 10.28 9,465,281 +0.24(+2.39%)
Jun 05, 2014 10.90 11.11 9.650 10.04 33,195,075 -0.50(-4.74%)
Jun 04, 2014 9.710 10.55 9.700 10.54 29,892,627 +1.03(+10.83%)
Jun 03, 2014 9.100 9.560 9.010 9.510 13,415,307 +0.48(+5.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here