Skip to main content

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.82 +0.07 (+0.47%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.06 12.48 11.88 12.29 391,395 +0.24(+1.99%)
Mar 30, 2023 12.18 12.25 12.03 12.05 72,842 -0.15(-1.23%)
Mar 29, 2023 12.14 12.25 12.03 12.20 70,720 +0.10(+0.83%)
Mar 28, 2023 12.12 12.25 11.90 12.10 59,382 -0.02(-0.17%)
Mar 27, 2023 12.00 12.24 11.83 12.12 142,578 +0.09(+0.75%)
Mar 24, 2023 11.83 12.17 11.75 12.03 83,515 +0.16(+1.35%)
Mar 23, 2023 12.01 12.01 11.80 11.87 44,415 +0.14(+1.19%)
Mar 22, 2023 11.55 11.90 11.55 11.73 84,189 +0.17(+1.47%)
Mar 21, 2023 11.56 11.66 11.45 11.56 342,098 +0.06(+0.52%)
Mar 20, 2023 11.68 11.68 11.47 11.50 36,664 -0.10(-0.86%)
Mar 17, 2023 11.67 11.68 11.47 11.60 36,537 -0.16(-1.36%)
Mar 16, 2023 11.60 11.81 11.40 11.76 29,894 +0.21(+1.82%)
Mar 15, 2023 11.58 11.72 11.47 11.55 30,447 -0.16(-1.37%)
Mar 14, 2023 11.47 11.78 11.41 11.71 55,705 +0.24(+2.09%)
Mar 13, 2023 11.25 11.57 11.25 11.47 41,868 +0.08(+0.70%)
Mar 10, 2023 11.46 11.67 11.29 11.39 92,414 -0.03(-0.26%)
Mar 09, 2023 11.51 11.61 11.35 11.42 66,936 -0.11(-0.95%)
Mar 08, 2023 11.80 11.89 11.45 11.53 116,483 -0.28(-2.37%)
Mar 07, 2023 11.78 11.87 11.74 11.81 50,796 +0.03(+0.25%)
Mar 06, 2023 11.78 11.82 11.61 11.78 21,179 +0.00(+0.00%)
Mar 03, 2023 11.67 11.82 11.66 11.78 37,058 +0.05(+0.43%)
Mar 02, 2023 11.64 11.82 11.60 11.73 31,888 +0.01(+0.09%)
Mar 01, 2023 11.57 11.75 11.49 11.72 32,925 +0.24(+2.09%)
Feb 28, 2023 11.54 11.54 11.39 11.48 21,751 -0.04(-0.35%)
Feb 27, 2023 11.41 11.57 11.37 11.52 56,941 +0.12(+1.01%)
Feb 24, 2023 11.40 11.50 11.33 11.40 60,657 +0.00(+0.04%)
Feb 23, 2023 11.44 11.54 11.32 11.40 50,227 +0.00(+0.00%)
Feb 22, 2023 11.43 11.55 11.34 11.40 55,951 +0.02(+0.18%)
Feb 21, 2023 11.65 11.69 11.38 11.38 115,610 -0.26(-2.23%)
Feb 17, 2023 11.62 11.76 11.55 11.64 20,620 +0.00(+0.00%)
Feb 16, 2023 11.54 11.68 11.51 11.64 41,602 -0.02(-0.17%)
Feb 15, 2023 11.66 11.72 11.55 11.66 47,742 -0.11(-0.93%)
Feb 14, 2023 11.80 11.96 11.67 11.77 53,978 -0.05(-0.42%)
Feb 13, 2023 11.80 11.97 11.78 11.82 32,151 -0.03(-0.25%)
Feb 10, 2023 11.67 11.86 11.64 11.85 48,002 +0.12(+1.02%)
Feb 09, 2023 11.90 11.99 11.73 11.73 60,604 -0.18(-1.51%)
Feb 08, 2023 12.00 12.05 11.81 11.91 102,925 -0.01(-0.08%)
Feb 07, 2023 11.79 12.00 11.70 11.92 86,294 +0.18(+1.53%)
Feb 06, 2023 11.97 12.49 11.36 11.74 500,326 -0.22(-1.84%)
Feb 03, 2023 11.93 12.10 11.77 11.96 96,577 +0.03(+0.25%)
Feb 02, 2023 11.96 12.09 11.75 11.93 82,999 +0.08(+0.68%)
Feb 01, 2023 11.79 12.05 11.61 11.85 100,578 +0.26(+2.24%)
Jan 31, 2023 11.58 11.77 11.39 11.59 65,782 +0.15(+1.31%)
Jan 30, 2023 11.37 11.49 11.22 11.44 69,402 -0.01(-0.09%)
Jan 27, 2023 11.43 11.62 11.32 11.45 115,376 +0.04(+0.35%)
Jan 26, 2023 11.33 11.49 11.27 11.41 70,525 +0.06(+0.53%)
Jan 25, 2023 11.33 11.47 11.09 11.35 189,254 -0.13(-1.13%)
Jan 24, 2023 11.59 11.68 11.31 11.48 106,910 -0.12(-1.03%)
Jan 23, 2023 11.79 11.88 11.37 11.60 265,478 -0.21(-1.78%)
Jan 20, 2023 12.25 12.68 11.51 11.81 546,905 -0.33(-2.72%)
Jan 19, 2023 11.98 12.30 11.92 12.14 132,781 +0.09(+0.75%)
Jan 18, 2023 12.26 12.31 11.81 12.05 177,736 +0.20(+1.69%)
Jan 17, 2023 12.08 12.20 11.71 11.85 165,500 -0.25(-2.07%)
Jan 13, 2023 12.18 12.23 11.92 12.10 76,414 -0.22(-1.79%)
Jan 12, 2023 12.31 12.32 11.86 12.32 412,787 +0.20(+1.65%)
Jan 11, 2023 11.85 12.45 11.78 12.12 1,051,172 +0.22(+1.85%)
Jan 10, 2023 12.00 12.03 11.71 11.90 125,378 -0.05(-0.42%)
Jan 09, 2023 11.92 12.01 11.65 11.95 193,095 -0.05(-0.42%)
Jan 06, 2023 11.90 12.14 11.81 12.00 206,718 +0.02(+0.17%)
Jan 05, 2023 11.93 12.19 11.52 11.98 426,897 +0.26(+2.22%)
Jan 04, 2023 12.00 12.15 11.66 11.72 220,163 +0.07(+0.60%)
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.