Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.71 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Feb 01, 2018 6.464 6.594 6.340 6.377 221,168 -0.12(-1.81%)
Jan 31, 2018 6.885 6.885 6.482 6.495 216,452 -0.36(-5.32%)
Jan 30, 2018 6.971 7.045 6.847 6.860 128,721 -0.16(-2.29%)
Jan 29, 2018 6.829 7.194 6.759 7.021 272,311 +0.19(+2.81%)
Jan 26, 2018 6.835 6.928 6.755 6.829 115,959 +0.00(+0.00%)
Jan 25, 2018 6.767 6.866 6.619 6.829 106,267 +0.10(+1.47%)
Jan 24, 2018 6.897 6.946 6.650 6.730 107,134 -0.18(-2.60%)
Jan 23, 2018 6.885 7.002 6.748 6.909 188,070 +0.03(+0.45%)
Jan 22, 2018 6.699 7.021 6.669 6.878 244,370 +0.19(+2.77%)
Jan 19, 2018 6.532 6.773 6.445 6.693 181,516 +0.13(+1.98%)
Jan 18, 2018 6.482 6.619 6.433 6.563 148,514 +0.08(+1.24%)
Jan 17, 2018 6.470 6.569 6.377 6.482 192,652 +0.06(+0.96%)
Jan 16, 2018 6.650 6.705 6.377 6.421 187,348 -0.22(-3.35%)
Jan 12, 2018 6.643 6.643 6.643 0 -0.06(-0.92%)
Jan 11, 2018 6.489 6.792 6.458 6.705 269,999 +0.24(+3.63%)
Jan 10, 2018 6.490 6.501 6.384 6.470 231,621 +0.02(+0.29%)
Jan 09, 2018 6.439 6.541 6.334 6.452 207,465 +0.02(+0.39%)
Jan 08, 2018 6.841 6.841 6.223 6.427 550,050 -0.41(-6.06%)
Jan 05, 2018 6.866 6.946 6.711 6.841 133,440 -0.02(-0.27%)
Jan 04, 2018 6.761 6.940 6.661 6.860 234,331 +0.12(+1.74%)
Jan 03, 2018 6.569 6.795 6.520 6.742 256,746 +0.15(+2.35%)
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.