MACK

Merrimack Pharmaceuticals, Inc. Historical Stock Prices

$10.28
*  
0.18
1.78%
Get MACK Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading MACK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MACK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.09  10.59  10.09  10.28 782,943
08/03/2015 10.09 10.59 10.09 10.28 783,917
07/31/2015 10.22 10.49 10.02 10.1 1,195,357
07/30/2015 10 10.3 9.83 10.2 805,764
07/29/2015 10.3 10.38 10.02 10.06 1,044,936
07/28/2015 10.24 10.45 10.12 10.3 1,065,374
07/27/2015 9.93 10.201 9.87 10.14 927,943
07/24/2015 10.3 10.41 9.785 9.88 1,503,229
07/23/2015 10.49 10.56 10.21 10.43 1,100,950
07/22/2015 9.82 10.49 9.76 10.43 1,756,149
07/21/2015 10.03 10.33 9.76 9.84 1,949,452
07/20/2015 11.1 11.1799 9.97 10.25 3,353,807
07/17/2015 11.78 11.78 10.78 11.08 2,087,277
07/16/2015 11.6 11.68 11.31 11.45 1,275,008
07/15/2015 11.93 12 11.48 11.53 1,426,752
07/14/2015 11.95 11.97 11.67 11.87 1,616,809
07/13/2015 12.11 12.3244 12.04 12.12 685,790
07/10/2015 11.81 12.16 11.74 12.08 782,236
07/09/2015 11.85 11.93 11.51 11.65 660,454
07/08/2015 11.93 11.96 11.47 11.67 882,455
07/07/2015 12.24 12.28 11.83 12.09 642,880
07/06/2015 11.84 12.43 11.61 12.24 1,041,413
07/02/2015 12.12 12.14 11.88 11.975 474,996
07/01/2015 12.5 12.59 12.05 12.095 913,563
06/30/2015 12.06 12.48 12.005 12.365 1,885,478
06/29/2015 12.42 12.42 11.88 11.9 1,346,620
06/26/2015 12.49 12.76 12.23 12.54 1,420,326
06/25/2015 12.57 13 12.3599 12.44 2,935,574
06/24/2015 12.28 12.2999 11.8 11.9 788,709
06/23/2015 12.16 12.37 12.04 12.31 751,371
06/22/2015 12.05 12.39 11.92 12.29 921,588
06/19/2015 12.14 12.18 11.78 11.99 1,729,043
06/18/2015 11.1 12.2 11.1 12.19 2,158,735
06/17/2015 10.82 11.1 10.75 11.06 810,009
06/16/2015 11.35 11.46 10.69 10.76 989,924
06/15/2015 10.91 10.94 10.5 10.92 816,345
06/12/2015 11.26 11.37 10.91 10.92 810,825
06/11/2015 11.36 11.42 11.24 11.3 485,637
06/10/2015 11.26 11.43 11.12 11.36 640,858
06/09/2015 11.5 11.5 11.11 11.22 739,363
06/08/2015 11.69 11.82 11.37 11.48 728,239
06/05/2015 11.3 11.69 11.17 11.68 714,712
06/04/2015 11.52 11.6999 11.09 11.33 823,646
06/03/2015 11.7 11.84 11.45 11.59 828,026
06/02/2015 11.49 11.75 11.45 11.65 1,397,676
06/01/2015 11.94 11.9799 11.33 11.53 1,201,853
05/29/2015 11.88 12.15 11.72 11.8 1,696,141
05/28/2015 12.19 12.474 11.83 11.92 1,044,038
05/27/2015 12.32 12.5001 12.08 12.29 1,524,450
05/26/2015 12.52 12.63 12.12 12.25 910,474
05/22/2015 12.46 12.69 12.38 12.56 584,437
05/21/2015 12.72 12.75 12.29 12.46 830,377
05/20/2015 12.78 13.005 12.37 12.75 777,409
05/19/2015 13.06 13.2594 12.6899 12.79 1,067,359
05/18/2015 12.67 13.1 12.54 13.07 1,396,088
05/15/2015 12.43 12.74 12.2 12.66 1,585,452
05/14/2015 11.96 12.66 11.83 12.32 1,534,113
05/13/2015 11.73 12.02 11.63 11.88 1,219,378
05/12/2015 11.59 11.81 11.28 11.52 1,361,360
05/11/2015 11.4 11.93 11.35 11.73 1,149,302
05/08/2015 11.2 11.533 10.99 11.4 1,255,878
05/07/2015 11.23 11.5899 11 11.2 1,699,659
05/06/2015 11.55 11.89 11.05 11.22 1,434,654
05/05/2015 12.08 12.12 11.3501 11.42 1,426,754
05/04/2015 12.09 12.7 11.85 12.12 1,196,522
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?