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

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.73 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:09 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 (%)
Jan 31, 2020 3.090 3.090 3.010 3.070 71,900 -0.03(-0.97%)
Jan 30, 2020 3.230 3.230 3.100 3.100 37,955 -0.13(-4.02%)
Jan 29, 2020 3.310 3.340 3.190 3.230 19,455 -0.07(-2.12%)
Jan 28, 2020 3.440 3.500 3.280 3.300 29,330 -0.10(-2.94%)
Jan 27, 2020 3.367 3.650 3.367 3.400 83,139 -0.18(-5.03%)
Jan 24, 2020 3.410 3.600 3.380 3.580 38,600 +0.18(+5.23%)
Jan 23, 2020 3.430 3.480 3.360 3.402 9,087 -0.03(-0.82%)
Jan 22, 2020 3.252 3.450 3.250 3.430 58,499 +0.14(+4.26%)
Jan 21, 2020 3.180 3.400 3.180 3.290 80,160 +0.04(+1.23%)
Jan 17, 2020 3.230 3.250 3.050 3.250 25,900 +0.10(+3.17%)
Jan 16, 2020 3.160 3.200 3.100 3.150 47,445 +0.03(+0.96%)
Jan 15, 2020 3.210 3.220 3.068 3.120 60,612 -0.08(-2.50%)
Jan 14, 2020 3.190 3.270 3.170 3.200 20,319 -0.02(-0.62%)
Jan 13, 2020 3.260 3.260 3.190 3.220 27,103 -0.08(-2.42%)
Jan 10, 2020 3.330 3.380 3.200 3.300 26,700 -0.08(-2.37%)
Jan 09, 2020 3.220 3.430 3.200 3.380 26,993 +0.14(+4.32%)
Jan 08, 2020 3.290 3.290 3.210 3.240 13,295 -0.04(-1.22%)
Jan 07, 2020 3.250 3.280 3.200 3.280 11,419 +0.03(+0.92%)
Jan 06, 2020 3.210 3.280 3.210 3.250 16,205 +0.05(+1.56%)
Jan 03, 2020 3.190 3.330 3.150 3.200 29,100 +0.01(+0.31%)
Jan 02, 2020 3.170 3.196 3.150 3.190 24,517 +0.04(+1.27%)
Dec 31, 2019 3.160 3.225 3.150 3.150 57,600 -0.05(-1.56%)
Dec 30, 2019 3.330 3.330 3.140 3.200 49,858 -0.13(-3.90%)
Dec 27, 2019 3.510 3.527 3.330 3.330 56,800 -0.18(-5.13%)
Dec 26, 2019 3.530 3.617 3.510 3.510 23,244 +0.00(+0.00%)
Dec 24, 2019 3.520 3.700 3.510 3.510 35,000 -0.01(-0.28%)
Dec 23, 2019 3.530 3.540 3.510 3.520 42,942 -0.02(-0.56%)
Dec 20, 2019 3.550 3.622 3.510 3.540 21,200 -0.01(-0.28%)
Dec 19, 2019 3.550 3.550 3.500 3.550 69,154 +0.00(+0.00%)
Dec 18, 2019 3.570 3.605 3.530 3.550 29,887 -0.05(-1.39%)
Dec 17, 2019 3.740 3.740 3.580 3.600 49,485 -0.14(-3.74%)
Dec 16, 2019 3.860 3.930 3.700 3.740 42,920 -0.11(-2.86%)
Dec 13, 2019 4.080 4.110 3.800 3.850 128,900 -0.67(-14.82%)
Dec 12, 2019 4.260 4.590 4.150 4.520 234,490 +0.28(+6.60%)
Dec 11, 2019 4.280 4.300 4.147 4.240 27,438 -0.06(-1.40%)
Dec 10, 2019 4.160 4.320 4.130 4.300 46,808 +0.16(+3.86%)
Dec 09, 2019 4.290 4.380 4.120 4.140 46,259 -0.11(-2.59%)
Dec 06, 2019 4.370 4.385 4.150 4.250 49,600 -0.12(-2.75%)
Dec 05, 2019 4.480 4.480 4.370 4.370 53,666 -0.01(-0.23%)
Dec 04, 2019 4.240 4.490 4.130 4.380 157,200 +0.26(+6.31%)
Dec 03, 2019 4.020 4.190 3.830 4.120 114,941 +0.37(+9.87%)
Dec 02, 2019 3.670 3.750 3.630 3.750 7,521 +0.13(+3.59%)
Nov 29, 2019 3.800 3.800 3.600 3.620 14,900 -0.18(-4.74%)
Nov 27, 2019 3.851 3.851 3.750 3.800 28,400 -0.01(-0.26%)
Nov 26, 2019 3.730 3.900 3.730 3.810 20,088 +0.03(+0.79%)
Nov 25, 2019 3.720 3.800 3.510 3.780 35,314 +0.08(+2.16%)
Nov 22, 2019 3.690 3.780 3.610 3.700 20,800 -0.03(-0.80%)
Nov 21, 2019 3.790 3.790 3.670 3.730 20,106 -0.05(-1.32%)
Nov 20, 2019 3.900 3.900 3.770 3.780 50,618 -0.21(-5.26%)
Nov 19, 2019 3.930 4.090 3.900 3.990 16,553 +0.04(+1.01%)
Nov 18, 2019 3.910 4.014 3.910 3.950 15,328 +0.00(+0.00%)
Nov 15, 2019 4.300 4.330 3.949 3.950 233,800 -0.35(-8.14%)
Nov 14, 2019 4.340 4.340 4.100 4.300 16,288 +0.05(+1.18%)
Nov 13, 2019 3.780 4.410 3.720 4.250 51,330 +0.42(+10.97%)
Nov 12, 2019 3.810 3.910 3.760 3.830 17,221 -0.03(-0.78%)
Nov 11, 2019 3.900 3.930 3.800 3.860 21,219 -0.04(-1.03%)
Nov 08, 2019 3.880 3.970 3.850 3.900 17,500 +0.02(+0.52%)
Nov 07, 2019 3.940 3.940 3.840 3.880 25,917 -0.06(-1.52%)
Nov 06, 2019 3.957 3.960 3.937 3.940 5,568 -0.07(-1.75%)
Nov 05, 2019 4.000 4.022 3.930 4.010 12,162 +0.02(+0.50%)
Nov 04, 2019 3.950 4.020 3.870 3.990 18,810 +0.04(+1.01%)
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.