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

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 29, 2019 4.336 4.392 4.206 4.299 41,709 -0.01(-0.29%)
Mar 28, 2019 4.392 4.522 4.311 4.311 34,649 -0.07(-1.69%)
Mar 27, 2019 4.107 4.515 4.086 4.386 180,634 +0.32(+7.92%)
Mar 26, 2019 4.113 4.144 4.027 4.064 64,619 -0.07(-1.65%)
Mar 25, 2019 4.138 4.212 4.120 4.132 40,743 -0.01(-0.15%)
Mar 22, 2019 4.392 4.461 3.885 4.138 81,964 -0.28(-6.30%)
Mar 21, 2019 4.540 4.577 4.342 4.417 57,499 -0.09(-1.92%)
Mar 20, 2019 4.454 4.639 4.454 4.503 76,718 +0.06(+1.39%)
Mar 19, 2019 4.367 4.534 4.348 4.441 40,536 +0.06(+1.41%)
Mar 18, 2019 4.571 4.614 4.268 4.379 109,137 -0.10(-2.21%)
Mar 15, 2019 4.163 4.485 4.157 4.478 195,130 +0.33(+8.04%)
Mar 14, 2019 3.996 4.175 3.996 4.145 73,194 +0.12(+3.03%)
Mar 13, 2019 4.008 4.101 4.002 4.023 70,104 +0.01(+0.22%)
Mar 12, 2019 3.928 4.192 3.897 4.014 102,636 +0.08(+2.04%)
Mar 11, 2019 3.885 3.984 3.857 3.934 28,107 +0.07(+1.76%)
Mar 08, 2019 3.903 4.021 3.854 3.866 40,416 -0.04(-0.95%)
Mar 07, 2019 3.984 3.990 3.825 3.903 67,390 -0.07(-1.71%)
Mar 06, 2019 3.711 4.002 3.711 3.971 98,435 +0.32(+8.63%)
Mar 05, 2019 3.767 3.767 3.656 3.656 30,975 -0.08(-2.15%)
Mar 04, 2019 3.705 3.767 3.649 3.736 33,645 +0.04(+1.00%)
Mar 01, 2019 3.773 3.804 3.637 3.699 115,914 -0.08(-2.13%)
Feb 28, 2019 3.767 3.804 3.761 3.779 37,467 +0.00(+0.00%)
Feb 27, 2019 3.860 3.866 3.736 3.779 29,258 -0.07(-1.93%)
Feb 26, 2019 3.817 3.928 3.810 3.854 25,404 +0.02(+0.65%)
Feb 25, 2019 3.810 3.909 3.786 3.829 39,667 +0.02(+0.49%)
Feb 22, 2019 3.680 3.872 3.662 3.810 61,271 +0.11(+2.84%)
Feb 21, 2019 3.625 3.711 3.588 3.705 24,505 +0.07(+1.87%)
Feb 20, 2019 3.668 3.668 3.628 3.637 36,061 -0.03(-0.84%)
Feb 19, 2019 3.656 3.779 3.606 3.668 126,634 +0.04(+1.19%)
Feb 15, 2019 3.687 3.699 3.619 3.625 73,557 -0.01(-0.34%)
Feb 14, 2019 3.718 3.742 3.637 3.637 60,197 -0.07(-2.00%)
Feb 13, 2019 3.724 3.748 3.674 3.711 92,096 +0.01(+0.33%)
Feb 12, 2019 3.736 3.736 3.662 3.699 56,626 +0.02(+0.50%)
Feb 11, 2019 3.588 3.761 3.588 3.680 89,590 +0.13(+3.66%)
Feb 08, 2019 3.619 3.650 3.513 3.551 59,978 -0.07(-1.88%)
Feb 07, 2019 3.619 3.699 3.526 3.619 59,680 +0.03(+0.86%)
Feb 06, 2019 3.520 3.866 3.507 3.588 1,550,151 +0.08(+2.29%)
Feb 05, 2019 3.507 3.569 3.482 3.507 61,423 +0.01(+0.18%)
Feb 04, 2019 3.532 3.588 3.476 3.501 78,220 -0.02(-0.70%)
Feb 01, 2019 3.408 3.600 3.408 3.526 79,862 +0.09(+2.70%)
Jan 31, 2019 3.346 3.612 3.331 3.433 113,816 +0.06(+1.83%)
Jan 30, 2019 3.235 3.402 3.235 3.371 107,666 +0.14(+4.21%)
Jan 29, 2019 3.210 3.260 3.192 3.235 120,078 +0.03(+0.97%)
Jan 28, 2019 3.192 3.266 3.192 3.204 76,553 +0.01(+0.19%)
Jan 25, 2019 3.155 3.254 3.114 3.198 44,134 +0.06(+1.77%)
Jan 24, 2019 3.167 3.217 3.130 3.142 73,414 -0.02(-0.78%)
Jan 23, 2019 3.111 3.247 3.093 3.167 110,532 +0.00(+0.00%)
Jan 22, 2019 3.099 3.179 3.062 3.167 146,202 +0.07(+2.40%)
Jan 18, 2019 3.012 3.118 2.975 3.093 61,109 +0.01(+0.40%)
Jan 17, 2019 3.050 3.124 3.025 3.080 83,699 +0.02(+0.81%)
Jan 16, 2019 2.951 3.099 2.951 3.056 74,073 +0.07(+2.49%)
Jan 15, 2019 3.155 3.260 2.951 2.981 303,307 -0.19(-5.86%)
Jan 14, 2019 3.080 3.217 3.080 3.167 157,355 +0.06(+1.99%)
Jan 11, 2019 3.080 3.105 3.037 3.105 561,304 +0.03(+1.01%)
Jan 10, 2019 2.994 3.130 2.994 3.074 131,293 +0.08(+2.69%)
Jan 09, 2019 3.040 3.089 2.994 2.994 87,931 +0.01(+0.21%)
Jan 08, 2019 2.920 3.062 2.905 2.988 81,916 +0.09(+2.99%)
Jan 07, 2019 2.802 2.932 2.802 2.901 59,234 +0.09(+3.30%)
Jan 04, 2019 2.586 2.821 2.586 2.808 110,094 +0.25(+9.66%)
Jan 03, 2019 2.604 2.604 2.468 2.561 44,850 +0.05(+1.97%)
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.