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 (%)
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%)
Jun 03, 2019 3.631 3.677 3.557 3.625 58,372 +0.00(+0.00%)
May 31, 2019 3.687 3.804 3.600 3.625 261,575 -0.24(-6.09%)
May 30, 2019 3.909 3.909 3.532 3.860 54,903 +0.04(+1.13%)
May 29, 2019 3.897 3.897 3.761 3.817 35,149 -0.08(-2.06%)
May 28, 2019 3.866 3.909 3.855 3.897 11,214 +0.04(+1.12%)
May 24, 2019 3.915 3.915 3.817 3.854 6,466 -0.01(-0.32%)
May 23, 2019 3.810 3.909 3.804 3.866 29,466 +0.00(+0.00%)
May 22, 2019 3.909 4.008 3.810 3.866 20,171 -0.04(-0.95%)
May 21, 2019 3.643 3.984 3.557 3.903 228,260 +0.20(+5.52%)
May 20, 2019 3.718 3.736 3.513 3.699 23,987 -0.01(-0.33%)
May 17, 2019 3.612 3.786 3.575 3.711 26,674 +0.06(+1.70%)
May 16, 2019 3.668 3.779 3.597 3.650 21,616 -0.04(-1.01%)
May 15, 2019 3.561 3.705 3.561 3.687 28,656 +0.07(+1.88%)
May 14, 2019 3.600 3.650 3.563 3.619 29,332 +0.03(+0.86%)
May 13, 2019 3.526 3.637 3.526 3.588 35,159 -0.04(-1.19%)
May 10, 2019 3.674 3.674 3.578 3.631 9,376 +0.01(+0.17%)
May 09, 2019 3.594 3.656 3.551 3.625 40,258 -0.01(-0.17%)
May 08, 2019 3.699 3.711 3.427 3.631 36,628 -0.10(-2.65%)
May 07, 2019 3.668 3.810 3.569 3.730 36,675 +0.00(+0.00%)
May 06, 2019 3.551 3.779 3.551 3.730 17,969 +0.08(+2.20%)
May 03, 2019 3.606 3.650 3.501 3.650 146,792 +0.03(+0.85%)
May 02, 2019 3.817 3.866 3.513 3.619 58,211 -0.19(-5.03%)
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.