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

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2019 3.922 3.934 3.823 3.878 59,493 -0.03(-0.79%)
Aug 29, 2019 3.928 4.002 3.909 3.909 48,666 -0.02(-0.63%)
Aug 28, 2019 3.940 4.076 3.928 3.934 46,021 -0.02(-0.47%)
Aug 27, 2019 4.076 4.095 3.909 3.953 271,551 -0.11(-2.59%)
Aug 26, 2019 4.169 4.317 3.984 4.058 122,130 -0.11(-2.67%)
Aug 23, 2019 4.181 4.386 4.133 4.169 137,901 +0.00(+0.00%)
Aug 22, 2019 4.089 4.287 4.089 4.169 87,184 +0.09(+2.12%)
Aug 21, 2019 4.027 4.082 3.996 4.082 28,742 +0.10(+2.48%)
Aug 20, 2019 3.984 4.113 3.934 3.984 33,508 -0.04(-0.92%)
Aug 19, 2019 4.095 4.131 3.928 4.021 48,056 -0.03(-0.76%)
Aug 16, 2019 4.101 4.107 4.014 4.052 21,663 -0.01(-0.30%)
Aug 15, 2019 4.052 4.095 4.021 4.064 36,424 +0.02(+0.61%)
Aug 14, 2019 4.126 4.163 4.002 4.039 42,789 -0.10(-2.39%)
Aug 13, 2019 4.225 4.318 4.070 4.138 57,614 -0.11(-2.62%)
Aug 12, 2019 4.200 4.299 4.172 4.250 58,708 +0.06(+1.33%)
Aug 09, 2019 4.157 4.268 4.151 4.194 58,038 +0.05(+1.19%)
Aug 08, 2019 4.194 4.318 4.071 4.144 195,964 -0.04(-1.03%)
Aug 07, 2019 4.052 4.250 4.033 4.188 107,370 +0.14(+3.52%)
Aug 06, 2019 3.909 4.169 3.823 4.045 247,833 +0.21(+5.48%)
Aug 05, 2019 3.897 3.907 3.823 3.835 57,616 -0.07(-1.74%)
Aug 02, 2019 3.878 3.959 3.844 3.903 65,636 -0.01(-0.32%)
Aug 01, 2019 3.798 3.984 3.798 3.915 92,964 +0.12(+3.09%)
Jul 31, 2019 4.021 4.120 3.767 3.798 172,140 -0.22(-5.39%)
Jul 30, 2019 3.959 4.200 3.959 4.014 113,649 +0.06(+1.41%)
Jul 29, 2019 3.928 3.990 3.840 3.959 212,747 +0.22(+5.78%)
Jul 26, 2019 3.600 3.977 3.600 3.742 423,888 +0.15(+4.13%)
Jul 25, 2019 3.414 3.650 3.402 3.594 95,735 +0.25(+7.59%)
Jul 24, 2019 3.278 3.365 3.266 3.340 210,052 +0.06(+1.89%)
Jul 23, 2019 3.260 3.346 3.241 3.278 22,578 +0.01(+0.19%)
Jul 22, 2019 3.349 3.349 3.235 3.272 72,183 -0.04(-1.12%)
Jul 19, 2019 3.353 3.390 3.303 3.309 33,141 -0.06(-1.83%)
Jul 18, 2019 3.365 3.421 3.309 3.371 34,675 +0.01(+0.37%)
Jul 17, 2019 3.371 3.489 3.266 3.359 142,248 -0.04(-1.09%)
Jul 16, 2019 3.476 3.612 3.359 3.396 509,734 -0.07(-2.14%)
Jul 15, 2019 3.489 3.569 3.470 3.470 22,621 -0.04(-1.23%)
Jul 12, 2019 3.532 3.569 3.464 3.513 271,437 -0.02(-0.53%)
Jul 11, 2019 3.538 3.581 3.532 3.532 15,270 -0.02(-0.52%)
Jul 10, 2019 3.501 3.588 3.495 3.551 43,067 +0.04(+1.23%)
Jul 09, 2019 3.489 3.575 3.478 3.507 37,173 -0.02(-0.53%)
Jul 08, 2019 3.538 3.594 3.501 3.526 31,838 -0.07(-1.89%)
Jul 05, 2019 3.563 3.594 3.489 3.594 16,166 +0.04(+1.04%)
Jul 03, 2019 3.594 3.631 3.557 3.557 7,598 -0.04(-1.20%)
Jul 02, 2019 3.575 3.727 3.495 3.600 83,799 -0.13(-3.48%)
Jul 01, 2019 3.736 3.767 3.563 3.730 62,742 -0.01(-0.33%)
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%)
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.