FinancialContent is the trusted provider of stock market information to the media industry.
Mannkind Corp (NQ: MNKD)
1.270 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 1.300 1.310 1.270 1.270 873,658 -0.02(-1.55%)
Oct 14, 2019 1.250 1.300 1.250 1.290 725,735 +0.01(+0.78%)
Oct 11, 2019 1.300 1.320 1.251 1.280 1,450,400 +0.01(+0.79%)
Oct 10, 2019 1.300 1.320 1.250 1.270 1,309,379 -0.03(-2.31%)
Oct 09, 2019 1.320 1.330 1.260 1.300 1,184,247 -0.01(-0.76%)
Oct 08, 2019 1.320 1.345 1.270 1.310 2,062,011 -0.03(-2.24%)
Oct 07, 2019 1.340 1.390 1.280 1.340 2,087,734 +0.04(+3.08%)
Oct 04, 2019 1.270 1.425 1.245 1.300 6,144,700 +0.06(+4.84%)
Oct 03, 2019 1.230 1.260 1.200 1.240 2,136,426 +0.00(+0.00%)
Oct 02, 2019 1.270 1.270 1.210 1.240 1,257,960 -0.02(-1.59%)
Oct 01, 2019 1.260 1.310 1.220 1.260 1,746,293 +0.01(+0.80%)
Sep 30, 2019 1.240 1.280 1.225 1.250 1,660,186 +0.00(+0.00%)
Sep 27, 2019 1.300 1.305 1.200 1.250 2,458,000 -0.05(-3.85%)
Sep 26, 2019 1.340 1.370 1.290 1.300 1,789,389 -0.04(-3.35%)
Sep 25, 2019 1.310 1.350 1.300 1.345 1,054,422 +0.01(+1.13%)
Sep 24, 2019 1.360 1.370 1.280 1.330 2,000,842 -0.04(-2.92%)
Sep 23, 2019 1.310 1.370 1.290 1.370 1,479,910 +0.05(+3.79%)
Sep 20, 2019 1.320 1.340 1.260 1.320 3,643,600 +0.00(+0.00%)
Sep 19, 2019 1.350 1.370 1.300 1.320 1,389,964 -0.02(-1.49%)
Sep 18, 2019 1.400 1.400 1.310 1.340 2,366,271 -0.04(-2.90%)
Sep 17, 2019 1.390 1.420 1.350 1.380 1,514,870 -0.02(-1.43%)
Sep 16, 2019 1.350 1.450 1.340 1.400 2,101,028 +0.03(+2.19%)
Sep 13, 2019 1.440 1.450 1.310 1.370 3,724,300 -0.06(-4.20%)
Sep 12, 2019 1.460 1.570 1.410 1.430 4,734,238 -0.01(-0.69%)
Sep 11, 2019 1.340 1.450 1.320 1.440 5,838,464 +0.16(+12.50%)
Sep 10, 2019 1.200 1.300 1.170 1.280 2,964,585 +0.08(+6.67%)
Sep 09, 2019 1.250 1.270 1.170 1.200 2,294,032 -0.03(-2.44%)
Sep 06, 2019 1.180 1.270 1.160 1.230 3,883,200 +0.05(+4.24%)
Sep 05, 2019 1.200 1.200 1.140 1.180 1,607,483 +0.00(+0.00%)
Sep 04, 2019 1.160 1.240 1.100 1.180 4,649,191 +0.05(+4.42%)
Sep 03, 2019 1.110 1.150 1.080 1.130 2,352,874 +0.03(+2.73%)
Aug 30, 2019 1.080 1.100 1.060 1.100 1,566,700 +0.03(+2.80%)
Aug 29, 2019 1.080 1.110 1.060 1.070 1,677,201 +0.00(+0.00%)
Aug 28, 2019 1.050 1.080 1.040 1.070 830,629 +0.01(+0.94%)
Aug 27, 2019 1.080 1.090 1.040 1.060 2,013,976 -0.02(-1.85%)
Aug 26, 2019 1.090 1.090 1.040 1.080 1,511,429 +0.03(+2.86%)
Aug 23, 2019 1.090 1.130 1.050 1.050 3,109,900 -0.06(-5.41%)
Aug 22, 2019 1.120 1.135 1.100 1.110 1,811,386 -0.01(-0.89%)
Aug 21, 2019 1.160 1.190 1.080 1.120 3,163,815 -0.02(-1.75%)
Aug 20, 2019 1.150 1.180 1.110 1.140 1,448,000 -0.03(-2.56%)
Aug 19, 2019 1.100 1.180 1.080 1.170 3,906,118 +0.08(+7.34%)
Aug 16, 2019 1.040 1.090 1.030 1.090 2,378,600 +0.05(+4.81%)
Aug 15, 2019 1.070 1.070 1.020 1.040 3,115,739 -0.02(-1.89%)
Aug 14, 2019 1.110 1.110 1.050 1.060 2,744,175 -0.05(-4.50%)
Aug 13, 2019 1.130 1.150 1.090 1.110 2,019,432 -0.02(-1.77%)
Aug 12, 2019 1.090 1.150 1.070 1.130 2,565,409 +0.05(+4.63%)
Aug 09, 2019 1.100 1.120 1.070 1.080 2,387,200 +0.01(+0.93%)
Aug 08, 2019 1.190 1.190 1.070 1.070 3,999,704 -0.05(-4.46%)
Aug 07, 2019 1.080 1.140 1.040 1.120 1,468,724 +0.04(+3.70%)
Aug 06, 2019 1.140 1.140 1.050 1.080 1,321,987 -0.04(-3.57%)
Aug 05, 2019 1.140 1.150 1.090 1.120 2,228,043 -0.06(-5.08%)
Aug 02, 2019 1.170 1.195 1.110 1.180 1,546,300 +0.01(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.