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 (%)
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%)
May 01, 2018 5.208 5.369 5.122 5.357 99,448 +0.11(+2.12%)
Apr 30, 2018 5.375 5.437 5.227 5.245 104,610 -0.12(-2.30%)
Apr 27, 2018 5.140 5.406 5.109 5.369 152,593 +0.24(+4.58%)
Apr 26, 2018 5.165 5.239 5.072 5.134 94,663 -0.02(-0.36%)
Apr 25, 2018 5.245 5.245 5.078 5.153 112,556 -0.08(-1.54%)
Apr 24, 2018 5.196 5.289 5.135 5.233 117,662 +0.04(+0.71%)
Apr 23, 2018 5.270 5.369 5.153 5.196 151,369 -0.06(-1.06%)
Apr 20, 2018 5.214 5.332 5.060 5.252 142,713 +0.02(+0.35%)
Apr 19, 2018 5.351 5.443 5.214 5.233 144,309 -0.15(-2.87%)
Apr 18, 2018 5.511 5.542 5.369 5.388 143,292 -0.11(-2.02%)
Apr 17, 2018 5.295 5.505 5.233 5.499 135,125 +0.24(+4.59%)
Apr 16, 2018 5.388 5.388 5.208 5.258 114,840 -0.09(-1.62%)
Apr 13, 2018 5.443 5.465 5.270 5.344 101,034 -0.11(-1.93%)
Apr 12, 2018 5.363 5.536 5.264 5.450 236,255 +0.14(+2.68%)
Apr 11, 2018 5.078 5.320 5.078 5.307 278,673 +0.21(+4.13%)
Apr 10, 2018 5.252 5.289 5.085 5.097 185,531 -0.10(-1.90%)
Apr 09, 2018 5.202 5.400 5.153 5.196 283,835 +0.07(+1.33%)
Apr 06, 2018 5.010 5.190 4.918 5.128 1,055,625 +0.07(+1.47%)
Apr 05, 2018 5.258 5.258 4.973 5.054 245,371 -0.19(-3.66%)
Apr 04, 2018 4.880 5.282 4.880 5.245 294,358 +0.28(+5.74%)
Apr 03, 2018 4.862 4.996 4.652 4.961 466,668 +0.17(+3.48%)
Apr 02, 2018 4.998 5.023 4.556 4.794 1,731,501 -0.19(-3.73%)
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%)
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.