Quantcast
MRTX

Mirati Therapeutics, Inc. Common Stock Historical Stock Prices

$50.45
*  
1.25
2.54%
Get MRTX Alerts
*Delayed - data as of Jun. 19, 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 18-MAR-2018 TO 18-JUN-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.
16:00 49.65 50.65 48.55 50.45 353,853
06/18/2018 48.6 50.05 48.55 49.2 314,798
06/15/2018 48.8 50.55 48.055 48.95 522,165
06/14/2018 48.35 50.75 47.705 49.4 541,395
06/13/2018 46.05 48.84 45.15 48.2 323,528
06/12/2018 46.1 47 43.65 46.35 512,749
06/11/2018 46.2 48.4575 45.1 45.8 680,873
06/08/2018 45.65 46.55 44.65 45.9 710,147
06/07/2018 43.8 47.9 41.7 46 2,843,063
06/06/2018 38.65 39.75 35.85 38.85 619,792
06/05/2018 39.7 40.65 37.6 38.9 454,450
06/04/2018 42.6 44 38.7 39.25 1,072,257
06/01/2018 43.5 43.85 41.675 42.4 726,756
05/31/2018 43.4 44.65 42.25 42.5 739,302
05/30/2018 44.5 45.35 41.5 42.95 573,267
05/29/2018 44.05 46.2 43.75 44.85 1,185,443
05/25/2018 39.25 44.55 39.25 44.35 1,658,654
05/24/2018 38.35 39.8 37.7 39.05 484,273
05/23/2018 36.95 40.45 36.255 38.35 490,914
05/22/2018 35.9 38.195 35.7 37.2 304,550
05/21/2018 36.35 36.8 35.75 35.8 210,522
05/18/2018 35.6 36.15 35.25 36.1 174,889
05/17/2018 35.65 36.45 34.7 35.7 223,889
05/16/2018 36.25 36.6 35.35 35.45 334,286
05/15/2018 36.9 37.5 36.4 36.4 297,009
05/14/2018 36 37.05 35.45 37 272,199
05/11/2018 35.15 36 34.25 35.75 319,840
05/10/2018 35.5 37.25 34.55 34.9 412,205
05/09/2018 33.3 35.7 33 35.3 238,843
05/08/2018 31.85 34.2 31.85 33.25 375,528
05/07/2018 32.35 33 32.1 32.3 231,874
05/04/2018 33.8 34.2 31.975 32.35 214,807
05/03/2018 34 35.4 33.7 33.75 315,577
05/02/2018 32.5 35.25 31.45 34.2 446,901
05/01/2018 30.7 33.15 30.55 32.65 367,302
04/30/2018 32.15 32.5 29.9 30.8 298,391
04/27/2018 32.25 33.5 30.95 31.95 380,974
04/26/2018 30.35 32.19 30.2 31.8 505,266
04/25/2018 26.05 30.75 26 30.45 1,266,239
04/24/2018 28.6 28.9 27.6 28.15 315,431
04/23/2018 29.1 29.5 27.1 28.35 428,261
04/20/2018 28.9 29.3 27.85 29.25 298,498
04/19/2018 30.15 30.45 28.7 28.8 282,789
04/18/2018 32.55 32.8 30.35 30.45 217,015
04/17/2018 31.1 32.25 31.05 32.15 239,497
04/16/2018 31.55 31.625 29.4 30.95 318,610
04/13/2018 30.55 31.3 29.46 31.2 260,475
04/12/2018 29.25 30.55 28.95 30.45 233,837
04/11/2018 27.9 29.25 27.775 29.15 358,603
04/10/2018 27.35 28.55 26.85 28.4 346,396
04/09/2018 26.3 27.55 26.275 27.25 296,383
04/06/2018 27.45 27.625 24.65 26.05 560,686
04/05/2018 28.45 28.5 26.75 27.7 451,547
04/04/2018 27.1 28.9 26.8 28.1 423,843
04/03/2018 28.9 29.85 27.15 27.7 303,429
04/02/2018 30.35 31.425 28.3 28.6 382,082
03/29/2018 29.6 31.4 28.45 30.7 471,521
03/28/2018 29.65 30.55 27.45 29.35 486,485
03/27/2018 32.55 32.9 29.6 29.75 373,347
03/26/2018 33 33 32.1 32.55 346,767
03/23/2018 32.35 33.7 32 32.45 369,625
03/22/2018 32.35 32.75 31.9 32.35 266,186
03/21/2018 32.45 33.05 31.8 32.35 294,682
03/20/2018 32.2 32.7 31.355 32.4 245,306
03/19/2018 32.4 32.98 31.75 32.3 296,062
*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