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

Merrimack Pharmaceuticals Inc (NQ: MACK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 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, 2019 6.600 6.600 6.100 6.540 28,034 -0.06(-0.91%)
Apr 29, 2019 6.250 6.740 6.141 6.600 45,523 +0.35(+5.60%)
Apr 26, 2019 6.110 6.250 6.110 6.250 13,000 +0.14(+2.29%)
Apr 25, 2019 6.070 6.260 6.070 6.110 19,227 +0.00(+0.00%)
Apr 24, 2019 6.200 6.220 6.070 6.110 74,984 +0.03(+0.49%)
Apr 23, 2019 6.180 6.430 6.050 6.080 43,155 -0.11(-1.78%)
Apr 22, 2019 6.020 6.220 6.000 6.190 70,177 +0.19(+3.17%)
Apr 18, 2019 5.950 6.130 5.950 6.000 39,900 -0.01(-0.17%)
Apr 17, 2019 5.990 6.150 5.970 6.010 141,673 +0.03(+0.50%)
Apr 16, 2019 5.830 6.000 5.760 5.980 48,819 +0.12(+2.05%)
Apr 15, 2019 5.880 5.950 5.470 5.860 136,161 -0.03(-0.51%)
Apr 12, 2019 5.800 6.000 5.740 5.890 74,100 +0.13(+2.26%)
Apr 11, 2019 5.790 5.860 5.750 5.760 106,303 -0.01(-0.17%)
Apr 10, 2019 5.820 5.840 5.688 5.770 111,636 +0.04(+0.70%)
Apr 09, 2019 5.850 5.930 5.670 5.730 47,452 -0.10(-1.72%)
Apr 08, 2019 5.830 5.950 5.710 5.830 228,355 -0.18(-3.00%)
Apr 05, 2019 5.600 6.467 5.550 6.010 587,100 -1.18(-16.41%)
Apr 04, 2019 7.100 7.250 7.010 7.190 168,641 +0.03(+0.42%)
Apr 03, 2019 7.120 7.160 7.010 7.160 22,039 +0.05(+0.77%)
Apr 02, 2019 7.080 7.190 7.050 7.105 23,225 -0.04(-0.63%)
Apr 01, 2019 6.990 7.180 6.990 7.150 28,330 +0.20(+2.88%)
Mar 29, 2019 7.010 7.100 6.800 6.950 25,800 -0.02(-0.29%)
Mar 28, 2019 7.100 7.310 6.970 6.970 21,433 -0.12(-1.69%)
Mar 27, 2019 6.640 7.300 6.605 7.090 111,733 +0.52(+7.92%)
Mar 26, 2019 6.650 6.700 6.510 6.570 39,971 -0.11(-1.65%)
Mar 25, 2019 6.690 6.810 6.661 6.680 25,202 -0.01(-0.15%)
Mar 22, 2019 7.100 7.212 6.281 6.690 50,700 -0.45(-6.30%)
Mar 21, 2019 7.340 7.400 7.020 7.140 35,567 -0.14(-1.92%)
Mar 20, 2019 7.200 7.500 7.200 7.280 47,455 +0.10(+1.39%)
Mar 19, 2019 7.060 7.330 7.030 7.180 25,074 +0.10(+1.41%)
Mar 18, 2019 7.390 7.460 6.900 7.080 67,508 -0.16(-2.21%)
Mar 15, 2019 6.730 7.250 6.720 7.240 120,700 +0.54(+8.04%)
Mar 14, 2019 6.460 6.750 6.460 6.701 45,275 +0.20(+3.03%)
Mar 13, 2019 6.480 6.630 6.470 6.504 43,364 +0.01(+0.22%)
Mar 12, 2019 6.350 6.778 6.300 6.490 63,487 +0.13(+2.04%)
Mar 11, 2019 6.280 6.440 6.235 6.360 17,386 +0.11(+1.76%)
Mar 08, 2019 6.310 6.500 6.230 6.250 25,000 -0.06(-0.95%)
Mar 07, 2019 6.440 6.450 6.183 6.310 41,685 -0.11(-1.71%)
Mar 06, 2019 6.000 6.470 6.000 6.420 60,888 +0.51(+8.63%)
Mar 05, 2019 6.090 6.090 5.910 5.910 19,160 -0.13(-2.15%)
Mar 04, 2019 5.990 6.090 5.899 6.040 20,812 +0.06(+1.00%)
Mar 01, 2019 6.100 6.150 5.880 5.980 71,700 -0.13(-2.13%)
Feb 28, 2019 6.090 6.150 6.080 6.110 23,176 +0.00(+0.00%)
Feb 27, 2019 6.240 6.250 6.040 6.110 18,098 -0.12(-1.93%)
Feb 26, 2019 6.170 6.350 6.160 6.230 15,714 +0.04(+0.65%)
Feb 25, 2019 6.160 6.320 6.120 6.190 24,537 +0.03(+0.49%)
Feb 22, 2019 5.950 6.260 5.920 6.160 37,900 +0.17(+2.84%)
Feb 21, 2019 5.860 6.000 5.800 5.990 15,158 +0.11(+1.87%)
Feb 20, 2019 5.930 5.930 5.865 5.880 22,306 -0.05(-0.84%)
Feb 19, 2019 5.910 6.110 5.830 5.930 78,331 +0.07(+1.19%)
Feb 15, 2019 5.960 5.980 5.850 5.860 45,500 -0.02(-0.34%)
Feb 14, 2019 6.010 6.050 5.880 5.880 37,236 -0.12(-2.00%)
Feb 13, 2019 6.020 6.060 5.940 6.000 56,967 +0.02(+0.33%)
Feb 12, 2019 6.040 6.040 5.920 5.980 35,027 +0.03(+0.50%)
Feb 11, 2019 5.800 6.080 5.800 5.950 55,417 +0.21(+3.66%)
Feb 08, 2019 5.850 5.900 5.680 5.740 37,100 -0.11(-1.88%)
Feb 07, 2019 5.850 5.980 5.700 5.850 36,916 +0.05(+0.86%)
Feb 06, 2019 5.690 6.250 5.670 5.800 958,861 +0.13(+2.29%)
Feb 05, 2019 5.670 5.770 5.630 5.670 37,994 +0.01(+0.18%)
Feb 04, 2019 5.710 5.800 5.620 5.660 48,384 -0.04(-0.70%)
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.