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

Merrimack Pharmaceuticals Inc (NQ: MACK )

15.10 -0.02 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2018 3.105 3.217 3.062 3.198 107,003 +0.09(+2.78%)
Jul 30, 2018 3.074 3.155 3.068 3.111 89,638 +0.03(+1.00%)
Jul 27, 2018 3.161 3.161 3.062 3.080 127,392 -0.09(-2.73%)
Jul 26, 2018 3.161 3.217 3.124 3.167 100,082 +0.01(+0.20%)
Jul 25, 2018 3.198 3.130 3.161 126,771 +0.02(+0.79%)
Jul 24, 2018 3.204 3.217 3.111 3.136 106,437 -0.06(-1.74%)
Jul 23, 2018 3.217 3.223 3.173 3.192 73,858 -0.04(-1.15%)
Jul 20, 2018 3.278 3.285 3.217 3.229 91,249 -0.05(-1.51%)
Jul 19, 2018 3.278 3.303 3.254 3.278 159,465 +0.01(+0.19%)
Jul 18, 2018 3.235 3.309 3.192 3.272 297,282 +0.04(+1.15%)
Jul 17, 2018 3.272 3.353 3.217 3.235 152,114 -0.04(-1.32%)
Jul 16, 2018 3.297 3.327 3.198 3.278 181,107 -0.02(-0.56%)
Jul 13, 2018 3.309 3.340 3.229 3.297 147,990 -0.02(-0.75%)
Jul 12, 2018 3.210 3.359 3.173 3.322 441,952 +0.13(+4.07%)
Jul 11, 2018 3.155 3.210 3.080 3.192 377,918 +0.01(+0.19%)
Jul 10, 2018 3.247 3.281 3.148 3.186 185,037 -0.01(-0.39%)
Jul 09, 2018 3.204 3.273 3.198 3.198 241,522 -0.01(-0.19%)
Jul 06, 2018 3.192 3.229 3.111 3.204 246,922 +0.03(+0.97%)
Jul 05, 2018 3.204 3.241 3.136 3.173 185,629 -0.03(-0.97%)
Jul 03, 2018 3.204 3.204 3.204 0 +0.13(+4.23%)
Jul 02, 2018 3.006 3.080 2.913 3.074 335,256 +0.04(+1.22%)
Jun 29, 2018 3.130 3.175 2.991 3.037 289,061 -0.10(-3.16%)
Jun 28, 2018 3.291 3.296 3.056 3.136 506,099 -0.15(-4.70%)
Jun 27, 2018 3.080 3.309 3.000 3.291 1,337,337 +0.22(+7.26%)
Jun 26, 2018 3.285 3.285 3.031 3.068 1,236,660 -0.11(-3.50%)
Jun 25, 2018 3.804 3.959 3.173 3.179 4,197,991 -2.48(-43.83%)
Jun 22, 2018 5.858 5.892 5.617 5.660 2,749,389 -0.20(-3.38%)
Jun 21, 2018 5.883 6.076 5.796 5.858 310,590 -0.04(-0.73%)
Jun 20, 2018 5.957 6.093 5.858 5.901 236,992 -0.06(-0.93%)
Jun 19, 2018 5.839 6.031 5.805 5.957 268,460 +0.08(+1.37%)
Jun 18, 2018 5.660 6.055 5.604 5.876 312,904 +0.26(+4.63%)
Jun 15, 2018 5.746 5.579 5.617 303,618 +0.04(+0.67%)
Jun 14, 2018 5.975 5.975 5.505 5.579 389,771 -0.40(-6.72%)
Jun 13, 2018 5.450 6.516 5.320 5.981 2,048,544 +0.54(+10.01%)
Jun 12, 2018 5.499 5.555 5.412 5.437 112,383 -0.06(-1.12%)
Jun 11, 2018 5.697 5.740 5.480 5.499 258,216 -0.20(-3.47%)
Jun 08, 2018 5.592 5.740 5.579 5.697 113,838 +0.10(+1.77%)
Jun 07, 2018 5.592 5.617 5.548 5.598 56,503 +0.01(+0.22%)
Jun 06, 2018 5.579 5.629 5.490 5.586 95,221 -0.02(-0.33%)
Jun 05, 2018 5.462 5.647 5.450 5.604 121,462 +0.11(+2.03%)
Jun 04, 2018 5.456 5.524 5.388 5.493 107,674 +0.05(+0.91%)
Jun 01, 2018 5.443 5.555 5.388 5.443 121,179 +0.02(+0.34%)
May 31, 2018 5.357 5.443 5.311 5.425 147,322 +0.06(+1.04%)
May 30, 2018 5.190 5.388 5.190 5.369 89,509 +0.19(+3.58%)
May 29, 2018 5.313 5.423 5.128 5.184 167,747 -0.14(-2.67%)
May 25, 2018 5.326 5.326 5.326 0 +0.07(+1.41%)
May 24, 2018 5.344 5.351 5.171 5.252 108,975 -0.09(-1.62%)
May 23, 2018 5.375 5.493 5.275 5.338 76,029 -0.05(-0.92%)
May 22, 2018 5.375 5.437 5.344 5.388 88,069 +0.01(+0.11%)
May 21, 2018 5.456 5.456 5.301 5.381 85,425 -0.04(-0.68%)
May 18, 2018 5.487 5.505 5.375 5.419 83,762 -0.04(-0.79%)
May 17, 2018 5.456 5.493 5.403 5.462 88,925 +0.00(+0.00%)
May 16, 2018 5.450 5.493 5.388 5.462 87,435 +0.02(+0.34%)
May 15, 2018 5.443 5.456 5.305 5.443 120,591 +0.00(+0.00%)
May 14, 2018 5.239 5.499 5.202 5.443 166,713 +0.20(+3.77%)
May 11, 2018 5.227 5.326 5.122 5.245 148,477 +0.05(+0.95%)
May 10, 2018 5.351 5.394 5.177 5.196 88,394 -0.13(-2.44%)
May 09, 2018 5.252 5.369 5.165 5.326 140,615 +0.06(+1.06%)
May 08, 2018 5.258 5.505 5.227 5.270 186,381 -0.17(-3.07%)
May 07, 2018 5.456 5.511 5.397 5.437 119,121 +0.04(+0.69%)
May 04, 2018 5.412 5.505 5.351 5.400 102,525 -0.03(-0.57%)
May 03, 2018 5.511 5.592 5.394 5.431 97,906 -0.10(-1.79%)
May 02, 2018 5.344 5.573 5.344 5.530 105,519 +0.17(+3.23%)
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.