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 (%)
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%)
Mar 01, 2018 6.866 6.946 6.532 6.730 148,705 -0.14(-2.07%)
Feb 28, 2018 6.928 7.175 6.847 6.872 167,262 -0.07(-0.98%)
Feb 27, 2018 7.014 7.231 6.847 6.940 113,321 -0.15(-2.09%)
Feb 26, 2018 7.002 7.107 6.903 7.089 120,342 +0.11(+1.51%)
Feb 23, 2018 6.984 7.021 6.773 6.984 125,389 +0.05(+0.71%)
Feb 22, 2018 6.817 7.076 6.817 6.934 187,430 +0.15(+2.19%)
Feb 21, 2018 6.761 7.027 6.748 6.786 180,647 +0.04(+0.64%)
Feb 20, 2018 6.631 6.922 6.631 6.742 269,346 +0.05(+0.74%)
Feb 16, 2018 6.693 6.693 6.693 0 +0.05(+0.74%)
Feb 15, 2018 6.538 6.668 6.380 6.643 201,503 +0.15(+2.38%)
Feb 14, 2018 6.291 6.532 6.278 6.489 228,998 +0.13(+2.04%)
Feb 13, 2018 6.186 6.390 6.043 6.359 207,092 +0.14(+2.29%)
Feb 12, 2018 6.210 6.377 6.179 6.217 197,259 +0.03(+0.50%)
Feb 09, 2018 6.520 6.557 5.988 6.186 455,797 -0.32(-4.94%)
Feb 08, 2018 6.903 6.903 6.501 6.507 152,405 -0.38(-5.57%)
Feb 07, 2018 6.464 6.919 6.464 6.891 395,308 +0.42(+6.55%)
Feb 06, 2018 6.501 6.668 6.346 6.467 242,046 -0.25(-3.73%)
Feb 05, 2018 6.470 6.798 6.374 6.718 260,265 +0.22(+3.43%)
Feb 02, 2018 6.359 6.656 6.285 6.495 327,294 +0.12(+1.84%)
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.