Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.73 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.160 3.225 3.150 3.150 57,600 -0.05(-1.56%)
Dec 30, 2019 3.330 3.330 3.140 3.200 49,858 -0.13(-3.90%)
Dec 27, 2019 3.510 3.527 3.330 3.330 56,800 -0.18(-5.13%)
Dec 26, 2019 3.530 3.617 3.510 3.510 23,244 +0.00(+0.00%)
Dec 24, 2019 3.520 3.700 3.510 3.510 35,000 -0.01(-0.28%)
Dec 23, 2019 3.530 3.540 3.510 3.520 42,942 -0.02(-0.56%)
Dec 20, 2019 3.550 3.622 3.510 3.540 21,200 -0.01(-0.28%)
Dec 19, 2019 3.550 3.550 3.500 3.550 69,154 +0.00(+0.00%)
Dec 18, 2019 3.570 3.605 3.530 3.550 29,887 -0.05(-1.39%)
Dec 17, 2019 3.740 3.740 3.580 3.600 49,485 -0.14(-3.74%)
Dec 16, 2019 3.860 3.930 3.700 3.740 42,920 -0.11(-2.86%)
Dec 13, 2019 4.080 4.110 3.800 3.850 128,900 -0.67(-14.82%)
Dec 12, 2019 4.260 4.590 4.150 4.520 234,490 +0.28(+6.60%)
Dec 11, 2019 4.280 4.300 4.147 4.240 27,438 -0.06(-1.40%)
Dec 10, 2019 4.160 4.320 4.130 4.300 46,808 +0.16(+3.86%)
Dec 09, 2019 4.290 4.380 4.120 4.140 46,259 -0.11(-2.59%)
Dec 06, 2019 4.370 4.385 4.150 4.250 49,600 -0.12(-2.75%)
Dec 05, 2019 4.480 4.480 4.370 4.370 53,666 -0.01(-0.23%)
Dec 04, 2019 4.240 4.490 4.130 4.380 157,200 +0.26(+6.31%)
Dec 03, 2019 4.020 4.190 3.830 4.120 114,941 +0.37(+9.87%)
Dec 02, 2019 3.670 3.750 3.630 3.750 7,521 +0.13(+3.59%)
Nov 29, 2019 3.800 3.800 3.600 3.620 14,900 -0.18(-4.74%)
Nov 27, 2019 3.851 3.851 3.750 3.800 28,400 -0.01(-0.26%)
Nov 26, 2019 3.730 3.900 3.730 3.810 20,088 +0.03(+0.79%)
Nov 25, 2019 3.720 3.800 3.510 3.780 35,314 +0.08(+2.16%)
Nov 22, 2019 3.690 3.780 3.610 3.700 20,800 -0.03(-0.80%)
Nov 21, 2019 3.790 3.790 3.670 3.730 20,106 -0.05(-1.32%)
Nov 20, 2019 3.900 3.900 3.770 3.780 50,618 -0.21(-5.26%)
Nov 19, 2019 3.930 4.090 3.900 3.990 16,553 +0.04(+1.01%)
Nov 18, 2019 3.910 4.014 3.910 3.950 15,328 +0.00(+0.00%)
Nov 15, 2019 4.300 4.330 3.949 3.950 233,800 -0.35(-8.14%)
Nov 14, 2019 4.340 4.340 4.100 4.300 16,288 +0.05(+1.18%)
Nov 13, 2019 3.780 4.410 3.720 4.250 51,330 +0.42(+10.97%)
Nov 12, 2019 3.810 3.910 3.760 3.830 17,221 -0.03(-0.78%)
Nov 11, 2019 3.900 3.930 3.800 3.860 21,219 -0.04(-1.03%)
Nov 08, 2019 3.880 3.970 3.850 3.900 17,500 +0.02(+0.52%)
Nov 07, 2019 3.940 3.940 3.840 3.880 25,917 -0.06(-1.52%)
Nov 06, 2019 3.957 3.960 3.937 3.940 5,568 -0.07(-1.75%)
Nov 05, 2019 4.000 4.022 3.930 4.010 12,162 +0.02(+0.50%)
Nov 04, 2019 3.950 4.020 3.870 3.990 18,810 +0.04(+1.01%)
Nov 01, 2019 3.979 3.979 3.870 3.950 16,400 +0.00(+0.00%)
Oct 31, 2019 4.030 4.030 3.850 3.950 38,434 -0.08(-1.99%)
Oct 30, 2019 4.010 4.060 4.010 4.030 14,448 +0.00(+0.00%)
Oct 29, 2019 4.070 4.080 4.000 4.030 8,254 -0.03(-0.74%)
Oct 28, 2019 4.130 4.130 4.040 4.060 22,614 -0.10(-2.40%)
Oct 25, 2019 4.130 4.160 4.080 4.160 7,600 -0.01(-0.24%)
Oct 24, 2019 4.200 4.200 4.050 4.170 11,526 -0.03(-0.71%)
Oct 23, 2019 4.190 4.250 4.050 4.200 5,750 +0.02(+0.48%)
Oct 22, 2019 4.110 4.180 4.050 4.180 18,633 +0.08(+1.95%)
Oct 21, 2019 4.110 4.220 4.080 4.100 10,713 -0.01(-0.24%)
Oct 18, 2019 4.150 4.210 4.030 4.110 68,200 -0.07(-1.67%)
Oct 17, 2019 4.150 4.240 4.150 4.180 2,298 +0.00(+0.00%)
Oct 16, 2019 4.110 4.190 4.070 4.180 17,134 -0.05(-1.18%)
Oct 15, 2019 4.150 4.360 4.150 4.230 22,213 +0.09(+2.17%)
Oct 14, 2019 4.070 4.234 4.020 4.140 30,324 +0.01(+0.24%)
Oct 11, 2019 4.340 4.420 4.000 4.130 93,900 -0.20(-4.62%)
Oct 10, 2019 4.450 4.480 4.300 4.330 71,526 -0.13(-2.91%)
Oct 09, 2019 4.620 4.620 4.400 4.460 36,849 -0.09(-1.98%)
Oct 08, 2019 4.570 4.630 4.390 4.550 64,206 -0.11(-2.36%)
Oct 07, 2019 4.700 4.700 4.560 4.660 15,875 -0.01(-0.21%)
Oct 04, 2019 4.690 4.830 4.560 4.670 47,100 +0.00(+0.00%)
Oct 03, 2019 4.490 4.710 4.450 4.670 60,629 +0.22(+4.94%)
Oct 02, 2019 4.430 4.680 4.360 4.450 171,116 -0.06(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.