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 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2019 3.656 3.773 3.581 3.742 98,454 +0.09(+2.37%)
Jun 27, 2019 3.619 3.668 3.532 3.656 22,843 +0.02(+0.51%)
Jun 26, 2019 3.489 3.650 3.476 3.637 108,033 +0.06(+1.73%)
Jun 25, 2019 3.482 3.575 3.452 3.575 75,407 +0.12(+3.58%)
Jun 24, 2019 3.421 3.557 3.421 3.452 16,053 -0.06(-1.59%)
Jun 21, 2019 3.433 3.513 3.414 3.507 36,374 +0.05(+1.43%)
Jun 20, 2019 3.520 3.520 3.415 3.458 18,703 -0.04(-1.06%)
Jun 19, 2019 3.482 3.526 3.455 3.495 28,598 -0.01(-0.18%)
Jun 18, 2019 3.489 3.526 3.427 3.501 30,598 +0.01(+0.18%)
Jun 17, 2019 3.507 3.520 3.402 3.495 42,112 -0.06(-1.57%)
Jun 14, 2019 3.538 3.588 3.501 3.551 21,178 +0.02(+0.70%)
Jun 13, 2019 3.526 3.581 3.520 3.526 7,989 +0.00(+0.00%)
Jun 12, 2019 3.544 3.557 3.408 3.526 51,964 -0.04(-1.21%)
Jun 11, 2019 3.588 3.656 3.452 3.569 74,316 +0.01(+0.17%)
Jun 10, 2019 3.606 3.619 3.551 3.563 47,062 -0.02(-0.69%)
Jun 07, 2019 3.557 3.631 3.557 3.588 56,259 +0.00(+0.00%)
Jun 06, 2019 3.643 3.680 3.557 3.588 85,621 -0.09(-2.36%)
Jun 05, 2019 3.650 3.786 3.637 3.674 890,475 +0.04(+1.02%)
Jun 04, 2019 3.625 3.786 3.594 3.637 98,399 +0.01(+0.34%)
Jun 03, 2019 3.631 3.677 3.557 3.625 58,372 +0.00(+0.00%)
May 31, 2019 3.687 3.804 3.600 3.625 261,575 -0.24(-6.09%)
May 30, 2019 3.909 3.909 3.532 3.860 54,903 +0.04(+1.13%)
May 29, 2019 3.897 3.897 3.761 3.817 35,149 -0.08(-2.06%)
May 28, 2019 3.866 3.909 3.855 3.897 11,214 +0.04(+1.12%)
May 24, 2019 3.915 3.915 3.817 3.854 6,466 -0.01(-0.32%)
May 23, 2019 3.810 3.909 3.804 3.866 29,466 +0.00(+0.00%)
May 22, 2019 3.909 4.008 3.810 3.866 20,171 -0.04(-0.95%)
May 21, 2019 3.643 3.984 3.557 3.903 228,260 +0.20(+5.52%)
May 20, 2019 3.718 3.736 3.513 3.699 23,987 -0.01(-0.33%)
May 17, 2019 3.612 3.786 3.575 3.711 26,674 +0.06(+1.70%)
May 16, 2019 3.668 3.779 3.597 3.650 21,616 -0.04(-1.01%)
May 15, 2019 3.561 3.705 3.561 3.687 28,656 +0.07(+1.88%)
May 14, 2019 3.600 3.650 3.563 3.619 29,332 +0.03(+0.86%)
May 13, 2019 3.526 3.637 3.526 3.588 35,159 -0.04(-1.19%)
May 10, 2019 3.674 3.674 3.578 3.631 9,376 +0.01(+0.17%)
May 09, 2019 3.594 3.656 3.551 3.625 40,258 -0.01(-0.17%)
May 08, 2019 3.699 3.711 3.427 3.631 36,628 -0.10(-2.65%)
May 07, 2019 3.668 3.810 3.569 3.730 36,675 +0.00(+0.00%)
May 06, 2019 3.551 3.779 3.551 3.730 17,969 +0.08(+2.20%)
May 03, 2019 3.606 3.650 3.501 3.650 146,792 +0.03(+0.85%)
May 02, 2019 3.817 3.866 3.513 3.619 58,211 -0.19(-5.03%)
May 01, 2019 3.928 4.045 3.810 3.810 30,905 -0.24(-5.81%)
Apr 30, 2019 4.082 4.082 3.773 4.045 45,321 -0.04(-0.91%)
Apr 29, 2019 3.866 4.169 3.798 4.082 73,595 +0.22(+5.60%)
Apr 26, 2019 3.779 3.866 3.779 3.866 21,016 +0.09(+2.29%)
Apr 25, 2019 3.755 3.872 3.755 3.779 31,083 +0.00(+0.00%)
Apr 24, 2019 3.835 3.847 3.755 3.779 121,223 +0.02(+0.49%)
Apr 23, 2019 3.823 3.977 3.742 3.761 69,766 -0.07(-1.78%)
Apr 22, 2019 3.724 3.847 3.711 3.829 113,452 +0.12(+3.17%)
Apr 18, 2019 3.680 3.792 3.680 3.711 64,504 -0.01(-0.17%)
Apr 17, 2019 3.705 3.804 3.693 3.718 229,036 +0.02(+0.50%)
Apr 16, 2019 3.606 3.711 3.563 3.699 78,923 +0.07(+2.05%)
Apr 15, 2019 3.637 3.680 3.384 3.625 220,125 -0.02(-0.51%)
Apr 12, 2019 3.588 3.711 3.551 3.643 119,794 +0.08(+2.26%)
Apr 11, 2019 3.581 3.625 3.557 3.563 171,855 -0.01(-0.17%)
Apr 10, 2019 3.600 3.612 3.519 3.569 180,477 +0.02(+0.70%)
Apr 09, 2019 3.619 3.668 3.507 3.544 76,713 -0.06(-1.72%)
Apr 08, 2019 3.606 3.680 3.532 3.606 369,172 -0.11(-2.99%)
Apr 05, 2019 3.464 4.000 3.433 3.718 949,140 -0.73(-16.41%)
Apr 04, 2019 4.392 4.485 4.336 4.447 272,635 +0.02(+0.42%)
Apr 03, 2019 4.404 4.429 4.336 4.429 35,629 +0.03(+0.77%)
Apr 02, 2019 4.379 4.447 4.361 4.395 37,546 -0.03(-0.63%)
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.