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 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:42 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 (%)
Dec 31, 2018 2.400 2.474 2.326 2.388 171,365 -0.02(-1.03%)
Dec 28, 2018 2.369 2.456 2.363 2.412 167,809 +0.02(+1.04%)
Dec 27, 2018 2.388 2.437 2.344 2.388 185,193 -0.03(-1.28%)
Dec 26, 2018 2.450 2.493 2.338 2.419 220,610 -0.04(-1.76%)
Dec 24, 2018 2.450 2.511 2.406 2.462 63,373 -0.02(-0.75%)
Dec 21, 2018 2.456 2.530 2.456 2.480 86,491 +0.01(+0.50%)
Dec 20, 2018 2.499 2.536 2.289 2.468 773,985 -0.02(-0.99%)
Dec 19, 2018 2.505 2.548 2.456 2.493 155,556 +0.02(+0.75%)
Dec 18, 2018 2.555 2.567 2.456 2.474 71,474 -0.04(-1.72%)
Dec 17, 2018 2.474 2.641 2.425 2.518 632,745 -0.01(-0.24%)
Dec 14, 2018 2.487 2.536 2.375 2.524 80,509 +0.04(+1.75%)
Dec 13, 2018 2.542 2.572 2.468 2.480 65,115 -0.06(-2.20%)
Dec 12, 2018 2.548 2.617 2.505 2.536 88,162 -0.03(-1.20%)
Dec 11, 2018 2.641 2.691 2.542 2.567 69,613 -0.07(-2.58%)
Dec 10, 2018 2.629 2.678 2.579 2.635 50,197 +0.01(+0.47%)
Dec 07, 2018 2.592 2.635 2.567 2.623 86,167 +0.02(+0.95%)
Dec 06, 2018 2.617 2.703 2.598 2.598 164,349 -0.14(-4.98%)
Dec 04, 2018 2.771 2.864 2.703 2.734 56,906 -0.06(-2.21%)
Dec 03, 2018 2.746 2.830 2.740 2.796 80,702 +0.09(+3.43%)
Nov 30, 2018 2.864 2.864 2.703 2.703 140,002 -0.16(-5.62%)
Nov 29, 2018 2.765 2.870 2.678 2.864 78,762 +0.13(+4.75%)
Nov 28, 2018 2.666 2.765 2.662 2.734 24,248 +0.06(+2.08%)
Nov 27, 2018 2.685 2.734 2.654 2.678 37,369 -0.03(-1.14%)
Nov 26, 2018 2.784 2.784 2.697 2.709 45,563 -0.05(-1.79%)
Nov 23, 2018 2.784 2.848 2.759 2.759 26,513 -0.05(-1.76%)
Nov 21, 2018 2.808 2.808 2.808 0 +0.00(+0.00%)
Nov 20, 2018 2.728 2.845 2.703 2.808 34,331 +0.02(+0.67%)
Nov 19, 2018 2.790 2.901 2.784 2.790 46,204 -0.01(-0.22%)
Nov 16, 2018 2.802 2.882 2.753 2.796 37,991 -0.02(-0.88%)
Nov 15, 2018 2.802 2.876 2.709 2.821 127,328 -0.02(-0.65%)
Nov 14, 2018 2.814 2.901 2.784 2.839 71,436 +0.03(+1.10%)
Nov 13, 2018 2.740 2.947 2.698 2.808 59,473 +0.07(+2.48%)
Nov 12, 2018 2.641 2.784 2.641 2.740 65,262 +0.05(+1.84%)
Nov 09, 2018 2.790 2.926 2.666 2.691 145,660 -0.12(-4.19%)
Nov 08, 2018 2.957 2.963 2.777 2.808 94,537 -0.13(-4.42%)
Nov 07, 2018 2.629 3.012 2.629 2.938 219,210 +0.25(+9.20%)
Nov 06, 2018 2.617 2.728 2.617 2.691 116,381 +0.07(+2.59%)
Nov 05, 2018 2.579 2.691 2.573 2.623 239,516 +0.04(+1.44%)
Nov 02, 2018 2.586 2.641 2.536 2.586 77,599 -0.01(-0.24%)
Nov 01, 2018 2.406 2.660 2.400 2.592 131,707 +0.19(+7.71%)
Oct 31, 2018 2.338 2.487 2.326 2.406 175,727 +0.09(+3.73%)
Oct 30, 2018 2.381 2.419 2.307 2.320 251,765 -0.07(-2.85%)
Oct 29, 2018 2.573 2.647 2.365 2.388 174,935 -0.16(-6.31%)
Oct 26, 2018 2.474 2.592 2.394 2.548 201,435 +0.05(+1.98%)
Oct 25, 2018 2.450 2.610 2.431 2.499 160,526 +0.07(+3.06%)
Oct 24, 2018 2.579 2.592 2.394 2.425 331,080 -0.17(-6.67%)
Oct 23, 2018 2.536 2.722 2.419 2.598 446,569 -0.04(-1.41%)
Oct 22, 2018 2.456 2.722 2.270 2.635 1,440,553 +0.15(+6.23%)
Oct 19, 2018 2.227 2.629 2.066 2.480 2,220,966 -0.71(-22.29%)
Oct 18, 2018 3.118 3.229 3.099 3.192 79,300 +0.07(+2.18%)
Oct 17, 2018 3.087 3.186 3.087 3.124 51,471 -0.02(-0.79%)
Oct 16, 2018 3.099 3.223 3.099 3.148 96,952 +0.03(+0.99%)
Oct 15, 2018 3.087 3.148 3.043 3.118 67,172 +0.01(+0.40%)
Oct 12, 2018 2.963 3.126 2.904 3.105 162,150 +0.19(+6.58%)
Oct 11, 2018 2.901 2.957 2.821 2.913 115,987 -0.02(-0.63%)
Oct 10, 2018 3.000 3.043 2.932 2.932 162,328 -0.07(-2.47%)
Oct 09, 2018 3.099 3.111 3.000 3.006 120,774 -0.11(-3.38%)
Oct 08, 2018 3.186 3.186 3.068 3.111 64,420 -0.07(-2.33%)
Oct 05, 2018 3.155 3.247 3.012 3.186 106,214 +0.03(+0.98%)
Oct 04, 2018 3.254 3.266 3.155 3.155 48,446 -0.09(-2.67%)
Oct 03, 2018 3.204 3.285 3.192 3.241 114,192 +0.06(+1.75%)
Oct 02, 2018 3.272 3.315 3.173 3.186 54,027 -0.08(-2.46%)
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.