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

Merrimack Pharmaceuticals Inc (NQ: MACK )

15.00 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2018 3.662 3.662 3.662 0 +0.04(+1.02%)
Aug 30, 2018 3.588 3.668 3.569 3.625 52,956 +0.02(+0.51%)
Aug 29, 2018 3.680 3.693 3.557 3.606 108,487 -0.04(-1.19%)
Aug 28, 2018 3.507 3.699 3.507 3.650 96,558 +0.14(+4.06%)
Aug 27, 2018 3.489 3.594 3.476 3.507 85,246 +0.05(+1.43%)
Aug 24, 2018 3.346 3.526 3.346 3.458 108,154 +0.09(+2.76%)
Aug 23, 2018 3.346 3.377 3.278 3.365 50,475 +0.01(+0.37%)
Aug 22, 2018 3.297 3.390 3.285 3.353 99,085 +0.07(+2.26%)
Aug 21, 2018 3.328 3.421 3.278 3.278 76,223 -0.06(-1.85%)
Aug 20, 2018 3.254 3.359 3.229 3.340 61,208 +0.08(+2.47%)
Aug 17, 2018 3.179 3.285 3.161 3.260 94,574 +0.09(+2.93%)
Aug 16, 2018 3.155 3.204 3.118 3.167 77,644 +0.01(+0.20%)
Aug 15, 2018 3.130 3.167 3.062 3.161 117,018 +0.01(+0.20%)
Aug 14, 2018 3.186 3.247 3.142 3.155 84,706 -0.04(-1.16%)
Aug 13, 2018 3.303 3.325 3.161 3.192 72,397 -0.14(-4.09%)
Aug 10, 2018 3.309 3.346 3.247 3.328 110,741 +0.00(+0.00%)
Aug 09, 2018 3.315 3.402 3.315 3.328 68,224 +0.00(+0.00%)
Aug 08, 2018 3.291 3.384 3.285 3.328 161,623 +0.06(+1.89%)
Aug 07, 2018 3.111 3.340 3.105 3.266 185,487 +0.09(+2.92%)
Aug 06, 2018 3.130 3.210 3.130 3.173 102,155 +0.02(+0.79%)
Aug 03, 2018 3.204 3.210 3.105 3.148 90,532 -0.07(-2.12%)
Aug 02, 2018 3.223 3.223 3.152 3.217 67,286 -0.04(-1.33%)
Aug 01, 2018 3.198 3.278 3.161 3.260 102,843 +0.06(+1.93%)
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%)
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.