Quantcast
MRTX

Historical Stock Prices

$59.3
*  
0.95
1.58%
Get MRTX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MRTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 60.1 61.7 57.7 59.3 1,541,944
09/20/2018 57.85 60.65 57.7 60.25 558,585
09/19/2018 54.15 57.45 53.65 57.3 521,083
09/18/2018 54.75 55.645 53.85 54.5 493,431
09/17/2018 55.2 55.8 54.3 54.7 320,514
09/14/2018 55.45 56.4 54.9 55.3 257,549
09/13/2018 55.45 55.525 54.425 55.3 275,771
09/12/2018 56.6 57.845 54.55 55.1 431,342
09/11/2018 54.75 57.6 54.45 56.8 422,265
09/10/2018 54.65 56 53.25 55 423,088
09/07/2018 51.55 54.725 50.6 54.6 492,536
09/06/2018 56.7 57.35 52.25 52.65 461,137
09/05/2018 57 57.85 55.7 56.65 241,295
09/04/2018 56.25 57.455 55.1 57.25 352,211
08/31/2018 56.75 57.75 54.755 56.55 231,984
08/30/2018 57.1 58.35 56.6 56.95 295,046
08/29/2018 56.75 57.75 55.75 57.1 452,187
08/28/2018 55.8 56.875 55.05 56.7 464,064
08/27/2018 58.4 58.75 55.5 55.9 521,871
08/24/2018 58.35 59.7 57.75 58.6 315,072
08/23/2018 58.1 58.455 56.3 58.25 423,334
08/22/2018 56.65 58.95 56.355 58.25 395,128
08/21/2018 57 57.8 56 56.9 263,933
08/20/2018 60 60.45 56.75 56.95 310,306
08/17/2018 59 61.2 57.475 59.95 382,926
08/16/2018 58.3 59.4 57.2 58.85 289,598
08/15/2018 57.95 58.75 56.65 58.25 283,269
08/14/2018 58.1 59 56.55 58.35 279,947
08/13/2018 58.35 59.35 55.4 57.95 334,707
08/10/2018 58.5 59.85 57.3 58.5 186,886
08/09/2018 58.55 59.9 57.85 58.65 244,275
08/08/2018 59.1 60.6 57.15 58.75 323,298
08/07/2018 58.1 61 57.75 59.1 363,027
08/06/2018 57.5 59.4 56.45 58.25 312,711
08/03/2018 60.7 61.3 56.9 57.6 426,909
08/02/2018 60 61.575 57.15 61.05 612,115
08/01/2018 61.65 62.75 59.3 59.7 565,703
07/31/2018 65.345 65.345 58.425 61.4 722,986
07/30/2018 61.55 63.95 60 62.7 526,832
07/27/2018 62 64.15 59.55 62.25 600,561
07/26/2018 57.1 62.5 56.825 61.85 869,421
07/25/2018 54.4 58.05 54.4 56.85 472,474
07/24/2018 56.1 57.45 54.25 54.6 362,853
07/23/2018 55 56.85 53.1561 55.15 374,017
07/20/2018 51.5 58.275 50.9 55.05 1,199,541
07/19/2018 49.95 51.1 48.65 51 259,471
07/18/2018 51.45 51.7 50.15 50.25 162,840
07/17/2018 48.9 52.05 48.8 51.45 225,914
07/16/2018 49 49.525 47.35 48.95 281,414
07/13/2018 48.35 49.5 46.1 49.25 356,864
07/12/2018 49.6 51 47.8 48.7 558,342
07/11/2018 48.3 50.25 47.213 49.2 381,072
07/10/2018 52.6 52.7 48.1 48.65 605,496
07/09/2018 53.35 54.1 50.85 52.85 316,510
07/06/2018 51.5 52.9 51.05 52.5 331,306
07/05/2018 52.05 54.6368 49.6 51.3 490,813
07/03/2018 48 51.2 47.65 50.05 222,913
07/02/2018 49.45 49.8 47.2 47.9 381,332
06/29/2018 49 50.25 47.4998 49.3 590,408
06/28/2018 47.4 49.7 45.8 48.8 369,669
06/27/2018 50.4 50.4 47.2 47.2 337,426
06/26/2018 49.35 50.15 47.8 50 249,026
06/25/2018 50.75 52.25 48.5 49.2 556,922
06/22/2018 52.2 52.35 49.7 51.35 2,479,742
06/21/2018 51.55 53.5 50.35 52.4 469,733
*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