FinancialContent is the trusted provider of stock market information to the media industry.
Mannkind Corp (NQ: MNKD)
1.220 USD  +0.010 (+0.83%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 09, 2019 1.210 1.230 1.190 1.220 1,400,363 +0.01(+0.83%)
Dec 06, 2019 1.200 1.220 1.140 1.210 3,096,000 +0.02(+1.68%)
Dec 05, 2019 1.240 1.260 1.180 1.190 2,475,532 -0.05(-4.03%)
Dec 04, 2019 1.240 1.250 1.200 1.240 1,966,785 +0.01(+0.81%)
Dec 03, 2019 1.250 1.300 1.210 1.230 2,430,914 -0.02(-1.60%)
Dec 02, 2019 1.230 1.260 1.200 1.250 1,604,597 +0.02(+1.63%)
Nov 29, 2019 1.170 1.300 1.170 1.230 2,132,100 +0.05(+4.24%)
Nov 27, 2019 1.130 1.190 1.130 1.180 2,358,100 +0.04(+3.51%)
Nov 26, 2019 1.160 1.170 1.120 1.140 3,132,931 -0.02(-1.72%)
Nov 25, 2019 1.170 1.200 1.160 1.160 1,642,497 -0.01(-0.85%)
Nov 22, 2019 1.180 1.220 1.160 1.170 2,329,400 -0.01(-0.85%)
Nov 21, 2019 1.200 1.230 1.170 1.180 1,521,744 -0.03(-2.07%)
Nov 20, 2019 1.180 1.240 1.170 1.205 2,492,420 +0.03(+2.12%)
Nov 19, 2019 1.210 1.220 1.170 1.180 1,235,122 -0.02(-1.67%)
Nov 18, 2019 1.210 1.240 1.150 1.200 2,152,000 +0.00(+0.42%)
Nov 15, 2019 1.170 1.210 1.150 1.195 1,611,900 +0.02(+1.27%)
Nov 14, 2019 1.190 1.200 1.140 1.180 2,698,813 +0.01(+0.85%)
Nov 13, 2019 1.210 1.220 1.170 1.170 1,944,068 -0.05(-4.10%)
Nov 12, 2019 1.200 1.250 1.200 1.220 2,169,835 -0.02(-1.61%)
Nov 11, 2019 1.260 1.290 1.200 1.240 2,066,348 -0.02(-1.59%)
Nov 08, 2019 1.260 1.280 1.150 1.260 2,692,300 +0.00(+0.00%)
Nov 07, 2019 1.350 1.350 1.260 1.260 1,838,639 -0.06(-4.55%)
Nov 06, 2019 1.480 1.480 1.310 1.320 3,590,213 -0.17(-11.41%)
Nov 05, 2019 1.410 1.500 1.390 1.490 2,575,034 +0.08(+5.67%)
Nov 04, 2019 1.400 1.470 1.390 1.410 2,031,852 +0.02(+1.44%)
Nov 01, 2019 1.310 1.410 1.310 1.390 1,865,200 +0.09(+6.92%)
Oct 31, 2019 1.340 1.350 1.270 1.300 1,420,997 -0.02(-1.52%)
Oct 30, 2019 1.360 1.390 1.310 1.320 1,242,338 -0.03(-2.22%)
Oct 29, 2019 1.280 1.350 1.280 1.350 1,416,802 +0.05(+3.85%)
Oct 28, 2019 1.270 1.320 1.250 1.300 1,221,394 +0.04(+3.17%)
Oct 25, 2019 1.290 1.300 1.240 1.260 1,417,700 +0.00(+0.00%)
Oct 24, 2019 1.320 1.320 1.250 1.260 1,372,697 -0.04(-3.08%)
Oct 23, 2019 1.280 1.320 1.280 1.300 616,106 +0.00(+0.00%)
Oct 22, 2019 1.300 1.350 1.280 1.300 1,994,558 +0.00(+0.00%)
Oct 21, 2019 1.300 1.300 1.270 1.300 689,688 +0.02(+1.56%)
Oct 18, 2019 1.300 1.310 1.265 1.280 1,431,400 +0.00(+0.00%)
Oct 17, 2019 1.270 1.300 1.260 1.280 901,896 +0.01(+0.79%)
Oct 16, 2019 1.270 1.305 1.260 1.270 745,482 +0.00(+0.00%)
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%)
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.