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

Merrimack Pharmaceuticals Inc (NQ: MACK )

15.07 +0.04 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 4.979 4.979 4.979 0 +0.07(+1.51%)
Mar 28, 2018 4.973 4.973 4.720 4.905 483,725 -0.07(-1.49%)
Mar 27, 2018 5.264 5.289 4.964 4.979 310,474 -0.28(-5.41%)
Mar 26, 2018 5.165 5.301 5.134 5.264 345,759 +0.14(+2.65%)
Mar 23, 2018 5.765 5.806 5.103 5.128 581,728 -0.64(-11.05%)
Mar 22, 2018 5.975 5.993 5.765 5.765 240,232 -0.22(-3.62%)
Mar 21, 2018 6.012 6.087 5.904 5.981 138,111 -0.02(-0.41%)
Mar 20, 2018 6.186 6.204 5.944 6.006 253,290 -0.19(-3.00%)
Mar 19, 2018 6.408 6.489 6.118 6.192 308,165 -0.20(-3.19%)
Mar 16, 2018 6.309 6.513 6.247 6.396 283,857 +0.11(+1.77%)
Mar 15, 2018 6.390 6.439 6.204 6.285 179,951 -0.07(-1.17%)
Mar 14, 2018 6.365 6.439 6.173 6.359 260,029 +0.04(+0.59%)
Mar 13, 2018 6.495 6.501 6.315 6.322 261,515 -0.11(-1.64%)
Mar 12, 2018 7.039 7.039 6.346 6.427 447,298 -0.74(-10.28%)
Mar 09, 2018 7.237 7.237 7.039 7.163 167,202 -0.03(-0.43%)
Mar 08, 2018 7.175 7.225 7.064 7.194 138,358 +0.04(+0.61%)
Mar 07, 2018 7.014 7.169 6.996 7.151 101,409 +0.07(+1.05%)
Mar 06, 2018 7.064 7.113 6.854 7.076 115,313 +0.04(+0.62%)
Mar 05, 2018 6.798 7.095 6.789 7.033 117,175 +0.23(+3.36%)
Mar 02, 2018 6.680 6.872 6.637 6.804 114,810 +0.07(+1.10%)
Mar 01, 2018 6.866 6.946 6.532 6.730 148,705 -0.14(-2.07%)
Feb 28, 2018 6.928 7.175 6.847 6.872 167,262 -0.07(-0.98%)
Feb 27, 2018 7.014 7.231 6.847 6.940 113,321 -0.15(-2.09%)
Feb 26, 2018 7.002 7.107 6.903 7.089 120,342 +0.11(+1.51%)
Feb 23, 2018 6.984 7.021 6.773 6.984 125,389 +0.05(+0.71%)
Feb 22, 2018 6.817 7.076 6.817 6.934 187,430 +0.15(+2.19%)
Feb 21, 2018 6.761 7.027 6.748 6.786 180,647 +0.04(+0.64%)
Feb 20, 2018 6.631 6.922 6.631 6.742 269,346 +0.05(+0.74%)
Feb 16, 2018 6.693 6.693 6.693 0 +0.05(+0.74%)
Feb 15, 2018 6.538 6.668 6.380 6.643 201,503 +0.15(+2.38%)
Feb 14, 2018 6.291 6.532 6.278 6.489 228,998 +0.13(+2.04%)
Feb 13, 2018 6.186 6.390 6.043 6.359 207,092 +0.14(+2.29%)
Feb 12, 2018 6.210 6.377 6.179 6.217 197,259 +0.03(+0.50%)
Feb 09, 2018 6.520 6.557 5.988 6.186 455,797 -0.32(-4.94%)
Feb 08, 2018 6.903 6.903 6.501 6.507 152,405 -0.38(-5.57%)
Feb 07, 2018 6.464 6.919 6.464 6.891 395,308 +0.42(+6.55%)
Feb 06, 2018 6.501 6.668 6.346 6.467 242,046 -0.25(-3.73%)
Feb 05, 2018 6.470 6.798 6.374 6.718 260,265 +0.22(+3.43%)
Feb 02, 2018 6.359 6.656 6.285 6.495 327,294 +0.12(+1.84%)
Feb 01, 2018 6.464 6.594 6.340 6.377 221,168 -0.12(-1.81%)
Jan 31, 2018 6.885 6.885 6.482 6.495 216,452 -0.36(-5.32%)
Jan 30, 2018 6.971 7.045 6.847 6.860 128,721 -0.16(-2.29%)
Jan 29, 2018 6.829 7.194 6.759 7.021 272,311 +0.19(+2.81%)
Jan 26, 2018 6.835 6.928 6.755 6.829 115,959 +0.00(+0.00%)
Jan 25, 2018 6.767 6.866 6.619 6.829 106,267 +0.10(+1.47%)
Jan 24, 2018 6.897 6.946 6.650 6.730 107,134 -0.18(-2.60%)
Jan 23, 2018 6.885 7.002 6.748 6.909 188,070 +0.03(+0.45%)
Jan 22, 2018 6.699 7.021 6.669 6.878 244,370 +0.19(+2.77%)
Jan 19, 2018 6.532 6.773 6.445 6.693 181,516 +0.13(+1.98%)
Jan 18, 2018 6.482 6.619 6.433 6.563 148,514 +0.08(+1.24%)
Jan 17, 2018 6.470 6.569 6.377 6.482 192,652 +0.06(+0.96%)
Jan 16, 2018 6.650 6.705 6.377 6.421 187,348 -0.22(-3.35%)
Jan 12, 2018 6.643 6.643 6.643 0 -0.06(-0.92%)
Jan 11, 2018 6.489 6.792 6.458 6.705 269,999 +0.24(+3.63%)
Jan 10, 2018 6.490 6.501 6.384 6.470 231,621 +0.02(+0.29%)
Jan 09, 2018 6.439 6.541 6.334 6.452 207,465 +0.02(+0.39%)
Jan 08, 2018 6.841 6.841 6.223 6.427 550,050 -0.41(-6.06%)
Jan 05, 2018 6.866 6.946 6.711 6.841 133,440 -0.02(-0.27%)
Jan 04, 2018 6.761 6.940 6.661 6.860 234,331 +0.12(+1.74%)
Jan 03, 2018 6.569 6.795 6.520 6.742 256,746 +0.15(+2.35%)
Jan 02, 2018 6.365 6.633 6.278 6.588 259,915 +0.25(+3.90%)
Dec 29, 2017 6.340 6.340 6.340 0 -0.19(-2.94%)
Dec 28, 2017 6.433 6.674 6.433 6.532 295,062 +0.09(+1.44%)
Dec 27, 2017 6.377 6.495 6.322 6.439 240,696 +0.06(+0.87%)
Dec 26, 2017 6.346 6.489 6.346 6.384 169,771 -0.01(-0.19%)
Dec 22, 2017 6.309 6.464 6.303 6.396 209,368 +0.06(+0.88%)
Dec 21, 2017 6.297 6.402 6.254 6.340 188,916 +0.04(+0.69%)
Dec 20, 2017 6.309 6.408 6.247 6.297 174,156 +0.00(+0.00%)
Dec 19, 2017 6.285 6.458 6.285 6.297 262,262 -0.02(-0.39%)
Dec 18, 2017 6.402 6.507 6.278 6.322 385,574 -0.08(-1.26%)
Dec 15, 2017 6.303 6.489 6.247 6.402 756,092 +0.11(+1.67%)
Dec 14, 2017 6.359 6.538 6.247 6.297 268,483 -0.11(-1.64%)
Dec 13, 2017 6.278 6.569 6.278 6.402 293,763 +0.12(+1.97%)
Dec 12, 2017 6.526 6.606 6.223 6.278 394,776 -0.24(-3.70%)
Dec 11, 2017 6.581 6.631 6.452 6.520 222,314 -0.02(-0.38%)
Dec 08, 2017 6.513 6.705 6.424 6.544 231,529 +0.06(+0.95%)
Dec 07, 2017 6.414 6.575 6.210 6.482 210,626 +0.03(+0.48%)
Dec 06, 2017 6.606 6.619 6.433 6.452 281,256 -0.20(-3.07%)
Dec 05, 2017 6.866 6.872 6.650 6.656 309,472 -0.22(-3.24%)
Dec 04, 2017 7.181 7.181 6.866 6.878 368,249 -0.27(-3.72%)
Dec 01, 2017 7.181 7.367 7.144 7.144 321,876 -0.01(-0.09%)
Nov 30, 2017 7.268 7.460 7.132 7.151 575,014 -0.08(-1.11%)
Nov 29, 2017 7.379 7.516 7.163 7.231 178,514 -0.15(-2.09%)
Nov 28, 2017 7.435 7.478 7.253 7.386 137,171 -0.04(-0.58%)
Nov 27, 2017 7.460 7.571 7.169 7.429 246,576 -0.04(-0.50%)
Nov 24, 2017 7.596 7.701 7.441 7.466 159,769 -0.10(-1.31%)
Nov 22, 2017 7.404 7.645 7.299 7.565 292,261 +0.18(+2.43%)
Nov 21, 2017 7.577 7.621 7.237 7.386 236,528 -0.15(-1.97%)
Nov 20, 2017 7.280 7.596 7.256 7.534 376,762 +0.27(+3.66%)
Nov 17, 2017 7.194 7.305 7.107 7.268 139,700 +0.06(+0.86%)
Nov 16, 2017 7.083 7.280 7.064 7.206 170,738 +0.15(+2.19%)
Nov 15, 2017 6.959 7.181 6.953 7.052 159,323 +0.04(+0.53%)
Nov 14, 2017 7.330 7.361 6.909 7.014 295,551 -0.32(-4.38%)
Nov 13, 2017 7.608 7.757 7.311 7.336 202,085 -0.34(-4.43%)
Nov 10, 2017 7.355 7.726 7.318 7.676 271,902 +0.28(+3.76%)
Nov 09, 2017 7.138 7.423 6.939 7.398 313,969 +0.30(+4.27%)
Nov 08, 2017 7.070 7.342 6.897 7.095 387,306 +0.08(+1.15%)
Nov 07, 2017 7.200 7.293 6.990 7.014 186,523 -0.22(-3.08%)
Nov 06, 2017 7.212 7.423 7.169 7.237 195,319 -0.01(-0.09%)
Nov 03, 2017 7.175 7.379 7.144 7.243 271,700 +0.04(+0.51%)
Nov 02, 2017 6.946 7.410 6.940 7.206 516,575 +0.25(+3.65%)
Nov 01, 2017 7.268 7.348 6.891 6.953 276,862 -0.31(-4.26%)
Oct 31, 2017 7.355 7.410 7.144 7.262 216,730 -0.05(-0.68%)
Oct 30, 2017 7.008 7.392 6.928 7.311 443,798 +0.24(+3.41%)
Oct 27, 2017 7.157 7.237 6.938 7.070 269,639 -0.07(-0.95%)
Oct 26, 2017 7.404 7.460 7.101 7.138 369,070 -0.31(-4.15%)
Oct 25, 2017 7.355 7.608 7.221 7.447 295,180 +0.03(+0.42%)
Oct 24, 2017 7.713 7.788 7.398 7.417 381,940 -0.33(-4.31%)
Oct 23, 2017 7.874 7.911 7.645 7.751 296,673 -0.14(-1.73%)
Oct 20, 2017 8.134 8.140 7.744 7.887 359,997 -0.23(-2.82%)
Oct 19, 2017 8.134 8.252 8.010 8.116 171,267 -0.09(-1.06%)
Oct 18, 2017 8.184 8.320 8.103 8.202 184,548 +0.00(+0.00%)
Oct 17, 2017 8.252 8.456 8.116 8.202 236,434 -0.10(-1.19%)
Oct 16, 2017 8.357 8.623 8.227 8.301 199,248 -0.02(-0.22%)
Oct 13, 2017 8.561 8.573 8.245 8.320 203,214 -0.12(-1.47%)
Oct 12, 2017 8.734 8.827 8.270 8.443 249,421 -0.35(-3.94%)
Oct 11, 2017 8.332 9.093 8.332 8.790 734,011 +0.67(+8.23%)
Oct 10, 2017 8.171 8.257 7.856 8.122 429,481 +0.02(+0.23%)
Oct 09, 2017 8.728 8.870 8.074 8.103 464,186 -0.62(-7.09%)
Oct 06, 2017 9.118 9.204 8.709 8.722 410,375 -0.41(-4.47%)
Oct 05, 2017 9.371 9.394 9.023 9.130 300,258 -0.20(-2.19%)
Oct 04, 2017 9.285 9.517 9.278 9.334 449,681 +0.02(+0.27%)
Oct 03, 2017 9.229 9.359 8.932 9.309 385,364 +0.10(+1.07%)
Oct 02, 2017 9.068 9.254 8.734 9.210 1,034,390 +0.22(+2.41%)
Sep 29, 2017 9.050 9.186 8.913 8.994 965,373 -0.02(-0.21%)
Sep 28, 2017 9.124 9.136 8.827 9.012 469,544 -0.11(-1.22%)
Sep 27, 2017 8.988 9.223 8.845 9.124 513,286 +0.20(+2.22%)
Sep 26, 2017 8.975 9.037 8.746 8.926 193,654 -0.09(-1.03%)
Sep 25, 2017 8.833 9.149 8.666 9.019 276,257 +0.20(+2.24%)
Sep 22, 2017 9.254 9.333 8.647 8.821 308,673 -0.40(-4.30%)
Sep 21, 2017 9.118 9.526 9.063 9.217 310,057 +0.08(+0.88%)
Sep 20, 2017 8.969 9.217 8.932 9.136 307,035 +0.15(+1.72%)
Sep 19, 2017 9.031 9.111 8.811 8.981 409,591 -0.03(-0.34%)
Sep 18, 2017 8.808 9.111 8.765 9.012 422,285 +0.26(+2.97%)
Sep 15, 2017 8.777 8.969 8.610 8.753 544,204 +0.00(+0.00%)
Sep 14, 2017 8.654 8.808 8.487 8.753 346,399 +0.10(+1.14%)
Sep 13, 2017 8.505 9.080 8.456 8.654 763,394 +0.17(+2.04%)
Sep 12, 2017 8.839 8.839 8.320 8.480 538,636 -0.38(-4.26%)
Sep 11, 2017 8.586 9.050 8.400 8.858 782,967 +0.17(+1.99%)
Sep 08, 2017 7.924 8.691 7.769 8.685 605,948 +0.76(+9.60%)
Sep 07, 2017 7.274 7.961 7.175 7.924 662,978 +0.64(+8.74%)
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.