Historical Prices for Mannkind Cp (MNKD)

Symbol:

Historical Data for MannKind Corp. (MNKD)

After Hours: $ 2.89

-0.10 (-3.34%)

Volume: 2.84 k

7:50 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	2.84	3.00	2.61	2.99	681,371	0.07	2.40%
10/9/08	3.46	3.49	2.91	2.92	665,208	-0.34	-10.43%
10/8/08	3.21	3.50	3.10	3.26	345,324	–	–
10/7/08	3.58	3.62	3.23	3.26	490,709	-0.33	-9.19%
10/6/08	3.65	3.79	3.20	3.59	715,400	-0.19	-5.03%
10/3/08	3.52	3.82	3.52	3.78	501,293	0.24	6.78%
10/2/08	3.90	4.00	3.54	3.54	402,234	-0.35	-9.00%
10/1/08	3.87	3.92	3.85	3.89	305,528	0.03	0.78%
9/30/08	3.80	4.05	3.7601	3.86	339,196	0.01	0.26%
9/29/08	3.95	3.98	3.50	3.85	638,230	-0.12	-3.02%
9/26/08	4.81	4.88	3.95	3.97	870,422	-0.31	-7.24%
9/25/08	4.50	4.68	4.25	4.28	541,216	-0.25	-5.52%
9/24/08	4.66	4.82	4.50	4.53	586,196	-0.08	-1.74%
9/23/08	4.05	5.25	4.00	4.61	1,521,900	0.53	12.99%
9/22/08	4.18	4.38	3.66	4.08	590,581	-0.14	-3.32%
9/19/08	4.07	4.26	3.50	4.22	2,725,118	0.44	11.64%
9/18/08	2.90	3.90	2.85	3.78	1,343,866	0.95	33.57%
9/17/08	2.88	2.92	2.67	2.83	546,322	-0.09	-3.08%
9/16/08	3.80	3.81	2.39	2.92	1,541,189	-0.46	-13.61%
9/15/08	3.20	3.92	3.20	3.38	830,842	0.15	4.64%
9/12/08	3.10	3.25	3.05	3.23	263,582	0.14	4.53%
9/11/08	2.95	3.18	2.95	3.09	390,424	0.13	4.39%
9/10/08	3.25	3.25	2.93	2.96	485,821	-0.19	-6.03%
9/9/08	3.14	3.23	3.14	3.15	401,530	0.02	0.64%
9/8/08	3.12	3.16	2.94	3.13	253,583	0.15	5.03%
9/5/08	2.85	3.00	2.80	2.98	270,854	0.13	4.56%
9/4/08	2.93	3.01	2.82	2.85	333,795	-0.10	-3.39%
9/3/08	3.07	3.13	2.90	2.95	404,081	-0.13	-4.22%
9/2/08	3.37	3.37	3.05	3.08	393,721	-0.17	-5.23%
8/29/08	3.24	3.26	3.13	3.25	294,417	0.01	0.31%
8/28/08	3.21	3.24	3.09	3.24	280,389	0.10	3.18%
8/27/08	3.45	3.48	3.08	3.14	520,999	-0.29	-8.45%
8/26/08	3.19	3.43	3.16	3.43	300,125	0.29	9.24%
8/25/08	3.30	3.49	3.14	3.14	241,396	-0.15	-4.56%
8/22/08	3.15	3.32	3.06	3.29	229,170	0.19	6.13%
8/21/08	3.26	3.26	3.01	3.10	291,457	-0.15	-4.62%
8/20/08	3.22	3.40	3.07	3.25	286,082	0.04	1.25%
8/19/08	3.55	3.64	3.16	3.21	446,616	-0.32	-9.07%
8/18/08	3.51	3.59	3.47	3.53	341,129	0.03	0.86%
8/15/08	3.92	3.92	3.50	3.50	551,920	-0.35	-9.09%
8/14/08	3.88	3.89	3.75	3.85	311,651	-0.04	-1.03%
8/13/08	4.00	4.00	3.64	3.89	423,469	0.08	2.10%
8/12/08	3.52	3.81	3.29	3.81	715,628	0.02	0.53%
8/11/08	3.80	3.92	3.70	3.79	441,292	0.04	1.07%
8/8/08	3.35	3.97	3.30	3.75	956,669	0.48	14.68%
8/7/08	4.29	4.30	3.23	3.27	1,209,498	-0.96	-22.70%
8/6/08	4.20	4.27	4.08	4.23	439,528	0.14	3.42%
8/5/08	4.17	4.19	4.02	4.09	502,219	0.12	3.02%
8/4/08	4.05	4.27	3.93	3.97	813,169	0.05	1.28%
8/1/08	3.70	3.99	3.55	3.92	696,652	0.29	7.99%
7/31/08	3.60	4.03	3.46	3.63	1,129,402	0.15	4.31%
7/30/08	3.18	3.59	3.14	3.48	1,580,504	0.33	10.48%
7/29/08	3.04	3.18	3.02	3.15	2,407,728	0.13	4.30%
7/28/08	2.94	3.07	2.94	3.02	844,715	0.07	2.37%
7/25/08	2.94	3.08	2.92	2.95	1,302,960	0.04	1.37%
7/24/08	2.94	2.96	2.89	2.91	269,642	-0.02	-0.68%
7/23/08	2.94	2.96	2.89	2.93	411,338	–	–
7/22/08	2.89	2.95	2.85	2.93	500,923	0.01	0.34%
7/21/08	2.80	3.01	2.73	2.92	698,772	0.12	4.29%
7/18/08	2.82	2.84	2.72	2.80	359,049	–	–
7/17/08	2.78	2.81	2.70	2.80	399,720	0.01	0.36%
7/16/08	2.68	2.79	2.57	2.79	388,399	0.12	4.49%
7/15/08	2.75	2.7501	2.57	2.67	414,225	-0.06	-2.20%
7/14/08	2.74	2.85	2.72	2.73	176,456	-0.11	-3.87%