Quantcast
MACK

Merrimack Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$6.25
*  
0.06
0.95%
Get MACK Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading MACK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MACK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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 6.32 6.48 6.16 6.25 12,477
05/21/2019 5.89 6.44 5.75 6.31 141,293
05/20/2019 6.01 6.04 5.68 5.98 14,838
05/17/2019 5.84 6.12 5.78 6 16,564
05/16/2019 5.93 6.11 5.815 5.9 13,371
05/15/2019 5.7572 5.99 5.7572 5.96 17,726
05/14/2019 5.82 5.9 5.76 5.85 18,144
05/13/2019 5.7 5.88 5.7 5.8 21,748
05/10/2019 5.94 5.94 5.785 5.87 5,837
05/09/2019 5.81 5.91 5.74 5.86 24,902
05/08/2019 6.03 6 5.54 5.87 22,657
05/07/2019 5.93 6.16 5.77 6.03 22,686
05/06/2019 5.74 6.11 5.74 6.03 11,115
05/03/2019 5.83 5.9 5.66 5.9 90,880
05/02/2019 6.17 6.25 5.68 5.85 36,007
05/01/2019 6.35 6.54 6.16 6.16 19,117
04/30/2019 6.6 6.6 6.1 6.54 28,034
04/29/2019 6.25 6.74 6.1407 6.6 45,523
04/26/2019 6.11 6.25 6.11 6.25 13,073
04/25/2019 6.07 6.26 6.07 6.11 19,227
04/24/2019 6.195 6.22 6.07 6.11 74,984
04/23/2019 6.18 6.43 6.05 6.08 43,155
04/22/2019 6.02 6.22 6 6.19 70,177
04/18/2019 5.95 6.13 5.95 6 39,935
04/17/2019 5.99 6.15 5.97 6.01 141,571
04/16/2019 5.83 6 5.76 5.98 48,819
04/15/2019 5.88 5.95 5.47 5.86 136,161
04/12/2019 5.8 6 5.74 5.89 74,152
04/11/2019 5.79 5.86 5.75 5.76 106,303
04/10/2019 5.82 5.84 5.6883 5.77 111,636
04/09/2019 5.85 5.93 5.67 5.73 47,452
04/08/2019 5.83 5.95 5.71 5.83 228,355
04/05/2019 5.6 6.4667 5.55 6.01 586,028
04/04/2019 7.1 7.25 7.01 7.19 130,742
04/03/2019 7.12 7.16 7.01 7.16 22,039
04/02/2019 7.08 7.19 7.05 7.105 23,225
04/01/2019 6.99 7.18 6.99 7.15 28,330
03/29/2019 7.01 7.1 6.8 6.95 25,810
03/28/2019 7.1 7.31 6.97 6.97 21,433
03/27/2019 6.64 7.3 6.605 7.0901 111,733
03/26/2019 6.65 6.7 6.51 6.57 39,971
03/25/2019 6.69 6.81 6.6611 6.68 25,202
03/22/2019 7.1 7.212 6.2811 6.69 50,797
03/21/2019 7.34 7.4 7.02 7.14 35,567
03/20/2019 7.2 7.5 7.2 7.28 47,455
03/19/2019 7.06 7.33 7.03 7.18 25,074
03/18/2019 7.39 7.4599 6.9 7.08 67,508
03/15/2019 6.73 7.25 6.72 7.24 120,703
03/14/2019 6.46 6.75 6.46 6.7013 45,275
03/13/2019 6.48 6.63 6.47 6.5042 43,364
03/12/2019 6.35 6.7777 6.3 6.49 63,487
03/11/2019 6.28 6.44 6.235 6.36 17,386
03/08/2019 6.31 6.5 6.23 6.25 25,003
03/07/2019 6.44 6.45 6.1831 6.31 41,685
03/06/2019 6 6.47 6 6.42 60,888
03/05/2019 6.09 6.09 5.91 5.91 19,160
03/04/2019 5.99 6.09 5.8987 6.04 20,812
03/01/2019 6.1 6.15 5.88 5.98 71,740
02/28/2019 6.09 6.15 6.08 6.11 23,176
02/27/2019 6.24 6.2499 6.04 6.11 18,098
02/26/2019 6.17 6.35 6.16 6.23 15,714
02/25/2019 6.16 6.32 6.1201 6.19 24,537
02/22/2019 5.95 6.26 5.9185 6.16 37,988
02/21/2019 5.86 6 5.8 5.99 15,158
*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?



Smart Portfolio