MannKind Historical Data - MNKD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MannKind Corporation MNKD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.074 -7.18% 0.956 0.9218 1.00 1.00 1.03 18:00:03
more quote information »

MNKD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.071.100.92181.061,649,400-0.114-10.65%
1 Month1.301.380.801.062,752,873-0.344-26.46%
3 Months1.391.880.801.383,132,808-0.434-31.22%
6 Months1.261.880.801.342,499,233-0.304-24.13%
1 Year2.002.150.801.312,329,848-1.04-52.2%
3 Years1.496.960.66622.243,350,039-0.534-35.84%
5 Years5.197.320.412.314,070,763-4.23-81.58%

MNKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 0.9603 -0.0597 -5.85% 1.00 1.03 0.91 2,165,899
Mar 31 2020 1.02 -0.06 -5.56% 1.08 1.08 1.01 2,338,370
Mar 30 2020 1.08 0.01 0.93% 1.06 1.08 1.0101 1,369,779
Mar 27 2020 1.07 -0.03 -2.73% 1.09 1.10 1.04 1,252,096
Mar 26 2020 1.10 0.03 2.8% 1.06 1.10 1.04 1,787,418
Mar 25 2020 1.07 0.06 5.94% 1.07 1.09 1.00 1,574,369
Mar 24 2020 1.01 0.03 3.06% 1.01 1.07 0.98 2,344,160
Mar 23 2020 0.98 -0.0366 -3.6% 1.00 1.03 0.95 2,059,244
Mar 20 2020 1.0166 -0.03 -3.18% 1.06 1.11 0.9986 3,132,068
Mar 19 2020 1.05 0.07 7.06% 0.95 1.07 0.9201 2,227,501
Mar 18 2020 0.9808 -0.0192 -1.92% 1.05 1.08 0.9368 2,373,592
Mar 17 2020 1.00 0.16 19.05% 1.14 1.25 0.9057 4,743,439
Mar 16 2020 0.84 -0.0749 -8.19% 0.80 0.95 0.80 3,142,849
Mar 13 2020 0.9149 -0.0151 -1.62% 0.97 1.00 0.84 3,836,167
Mar 12 2020 0.93 -0.17 -15.45% 0.93 1.05 0.90 5,630,783
Mar 11 2020 1.10 -0.08 -6.78% 1.17 1.20 1.04 3,839,650
Mar 10 2020 1.18 -0.06 -4.84% 1.24 1.2802 1.13 3,486,326
Mar 09 2020 1.24 -0.04 -3.13% 1.25 1.38 1.21 3,595,036
Mar 06 2020 1.28 0.01 0.79% 1.25 1.35 1.24 3,442,723
Mar 05 2020 1.27 0.02 1.6% 1.26 1.27 1.23 1,924,591
Mar 04 2020 1.25 -0.02 -1.19% 1.30 1.30 1.22 2,135,808
Mar 03 2020 1.265 -0.02 -1.17% 1.30 1.32 1.23 2,625,381
Mar 02 2020 1.28 0.01 0.79% 1.29 1.34 1.22 2,591,794
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.