MannKind Historical Data - MNKD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
MannKind Corporation MNKD NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.015 -1.21% 1.225 1.245 1.20 1.20 1.24 11:22:14
more quote information »

MNKD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.411.521.151.322,508,514-0.185-13.12%
1 Month1.301.521.151.321,569,341-0.075-5.77%
3 Months1.151.571.041.272,034,7990.0756.52%
6 Months1.201.981.021.212,077,2030.0252.08%
1 Year1.832.340.941.442,360,941-0.605-33.06%
3 Years0.64876.960.462.133,489,8040.576388.84%
5 Years6.007.880.412.684,234,079-4.78-79.58%

MNKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 1.24 -0.02 -1.59% 1.26 1.29 1.20 1,879,671
Nov 08 2019 1.26 -0.01 -0.4% 1.26 1.2999 1.15 2,691,852
Nov 07 2019 1.265 -0.06 -4.17% 1.35 1.35 1.26 1,833,028
Nov 06 2019 1.32 -0.17 -11.41% 1.48 1.52 1.31 3,579,774
Nov 05 2019 1.49 0.08 5.67% 1.41 1.4981 1.39 2,558,247
Nov 04 2019 1.41 0.02 1.44% 1.40 1.47 1.39 2,024,669
Nov 01 2019 1.39 0.08 6.51% 1.31 1.41 1.30 1,850,486
Oct 31 2019 1.305 -0.02 -1.14% 1.34 1.35 1.27 1,415,968
Oct 30 2019 1.32 -0.03 -2.22% 1.36 1.40 1.31 1,190,016
Oct 29 2019 1.35 0.05 3.85% 1.28 1.35 1.2701 1,409,510
Oct 28 2019 1.30 0.04 3.17% 1.27 1.32 1.25 1,221,282
Oct 25 2019 1.26 0.00 0.0% 1.29 1.31 1.24 1,413,786
Oct 24 2019 1.26 -0.04 -3.08% 1.32 1.32 1.25 1,276,014
Oct 23 2019 1.30 0.00 0.0% 1.28 1.32 1.28 615,698
Oct 22 2019 1.30 0.00 0.0% 1.30 1.35 1.28 1,833,818
Oct 21 2019 1.30 0.02 1.56% 1.30 1.37 1.2728 688,085
Oct 18 2019 1.28 0.00 0.0% 1.30 1.31 1.265 1,431,402
Oct 17 2019 1.28 0.01 0.79% 1.27 1.30 1.26 856,110
Oct 16 2019 1.27 0.00 0.0% 1.27 1.305 1.26 745,482
Oct 15 2019 1.27 -0.02 -1.55% 1.30 1.33 1.2501 871,928
Oct 14 2019 1.29 0.01 0.78% 1.25 1.30 1.25 725,076
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.