Quantcast
MRTX

Mirati Therapeutics, Inc. Common Stock Historical Stock Prices

$41.85
*  
1.60
3.98%
Get MRTX Alerts
*Delayed - data as of Dec. 12, 2018 15:38 ET  -  Find a broker to begin trading MRTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MRTX Real Time
 
 
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 11-SEP-2018 TO 11-DEC-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.
15:38 40.69 41.95 39.98 41.85 326,563
12/11/2018 41.34 41.62 38.8 40.25 327,351
12/10/2018 39.01 41.1 37.97 40.55 484,050
12/07/2018 39.4 40.2713 37.725 39.12 432,610
12/06/2018 37.53 40.335 36.91 39.76 338,017
12/04/2018 40.69 42.14 38.48 38.7 566,362
12/03/2018 39.84 40.91 38.82 40.64 430,691
11/30/2018 37.82 38.76 36.42 38.59 461,773
11/29/2018 39.3 40.11 37.2685 37.37 288,016
11/28/2018 38.1 39.58 37.25 39.57 507,019
11/27/2018 38.94 39.72 36.81 37.61 381,457
11/26/2018 40.45 41.41 38.73 39.23 417,561
11/23/2018 39.74 41.15 39.08 39.99 210,661
11/21/2018 41.93 42.16 40.07 40.24 303,343
11/20/2018 39.8 41.99 38.75 41.3 414,124
11/19/2018 40.64 41.54 39.24 40.43 508,087
11/16/2018 38.42 41.34 37.52 40.94 590,429
11/15/2018 37.18 38.9 37.14 38.8 429,615
11/14/2018 37.39 37.9 35 37.23 552,464
11/13/2018 39.03 39.43 37 37.2 414,532
11/12/2018 39.69 39.69 37.37 38.41 522,286
11/09/2018 41.35 41.72 38.71 39.56 459,042
11/08/2018 41.89 42.7 40.77 41.93 316,004
11/07/2018 39.25 42.75 38.92 41.87 668,986
11/06/2018 38.07 39.71 37.51 39.15 485,603
11/05/2018 37.85 38.9 35.914 38.07 652,007
11/02/2018 39.55 41.01 37.05 37.78 532,968
11/01/2018 37.38 39.7 36.04 39.05 682,927
10/31/2018 37.57 39.03 36.57 37.37 685,839
10/30/2018 34.66 37.45 34.15 36.99 719,299
10/29/2018 36.8 37.67 34.08 34.86 714,793
10/26/2018 32.99 34.82 30.7645 34.67 688,025
10/25/2018 32.28 33.99 32 33.76 994,919
10/24/2018 36.83 37.43 31 32 1,820,392
10/23/2018 33.68 38 32.65 37.58 2,554,628
10/22/2018 30.01 34.46 28.5 34.01 5,457,734
10/19/2018 44.49 44.49 39.5 40.01 636,091
10/18/2018 42.2 43.15 41.02 41.86 601,952
10/17/2018 43.21 44.99 41.085 42.18 709,154
10/16/2018 41.52 44.425 41.05 43.98 921,337
10/15/2018 42.2 43.8 40.45 41.14 506,413
10/12/2018 41.56 43.5 41 42.58 372,006
10/11/2018 41.04 42.2665 40.2 40.52 600,367
10/10/2018 43.08 43.94 40.7 41.28 567,846
10/09/2018 44.06 45.33 42.69 43.15 601,337
10/08/2018 45.12 46.2 42.74 44.37 572,044
10/05/2018 46.27 48.299 43.21 45.45 468,832
10/04/2018 46.6 48.16 45.555 46.43 478,493
10/03/2018 46.5 47.59 42.95 46.84 802,219
10/02/2018 47.16 48.78 45.35 46.59 723,076
10/01/2018 47.49 49.3599 46.51 47.43 776,246
09/28/2018 51.5 52 46.025 47.1 1,005,134
09/27/2018 49.75 52.8 44.35 49.3 1,942,241
09/26/2018 57.2 57.75 48.25 50.1 794,798
09/25/2018 60 60.8 57.4 57.5 333,422
09/24/2018 59.65 60.4 58.7 59.5 258,892
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
*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