Mail

MACK - Merrimack Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	5.64	5.90	5.62	5.88	5.88	66,800
Jun 25, 2019	5.63	5.78	5.58	5.78	5.78	46,600
Jun 24, 2019	5.53	5.75	5.53	5.58	5.58	9,900
Jun 21, 2019	5.55	5.68	5.52	5.67	5.67	22,600
Jun 20, 2019	5.69	5.69	5.52	5.59	5.59	11,600
Jun 19, 2019	5.63	5.70	5.59	5.65	5.65	17,700
Jun 18, 2019	5.64	5.70	5.54	5.66	5.66	18,900
Jun 17, 2019	5.67	5.69	5.50	5.65	5.65	26,000
Jun 14, 2019	5.72	5.80	5.66	5.74	5.74	13,100
Jun 13, 2019	5.70	5.79	5.69	5.70	5.70	4,900
Jun 12, 2019	5.73	5.75	5.51	5.70	5.70	32,100
Jun 11, 2019	5.80	5.91	5.58	5.77	5.77	46,000
Jun 10, 2019	5.83	5.85	5.74	5.76	5.76	29,100
Jun 07, 2019	5.75	5.87	5.75	5.80	5.80	34,900
Jun 06, 2019	5.89	5.95	5.75	5.80	5.80	53,000
Jun 05, 2019	5.90	6.12	5.88	5.94	5.94	550,800
Jun 04, 2019	5.86	6.12	5.81	5.88	5.88	60,900
Jun 03, 2019	5.87	5.95	5.75	5.86	5.86	36,100
May 31, 2019	5.96	6.15	5.82	5.86	5.86	161,900
May 30, 2019	6.32	6.32	5.71	6.24	6.24	34,000
May 29, 2019	6.30	6.30	6.08	6.17	6.17	21,700
May 28, 2019	6.25	6.32	6.23	6.30	6.30	6,900
May 24, 2019	6.33	6.33	6.17	6.23	6.23	4,100
May 23, 2019	6.16	6.32	6.15	6.25	6.25	18,200
May 22, 2019	6.32	6.48	6.16	6.25	6.25	12,500
May 21, 2019	5.89	6.44	5.75	6.31	6.31	141,200
May 20, 2019	6.01	6.04	5.68	5.98	5.98	14,800
May 17, 2019	5.84	6.12	5.78	6.00	6.00	16,600
May 16, 2019	5.93	6.11	5.82	5.90	5.90	13,400
May 15, 2019	5.76	5.99	5.76	5.96	5.96	17,700
May 14, 2019	5.82	5.90	5.76	5.85	5.85	18,100
May 13, 2019	5.70	5.88	5.70	5.80	5.80	21,700
May 10, 2019	5.94	5.94	5.79	5.87	5.87	5,800
May 09, 2019	5.81	5.91	5.74	5.86	5.86	24,900
May 08, 2019	5.98	6.00	5.54	5.87	5.87	22,700
May 07, 2019	5.93	6.16	5.77	6.03	6.03	22,700
May 06, 2019	5.74	6.11	5.74	6.03	6.03	11,100
May 03, 2019	5.83	5.90	5.66	5.90	5.90	90,900
May 02, 2019	6.17	6.25	5.68	5.85	5.85	36,000
May 01, 2019	6.35	6.54	6.16	6.16	6.16	19,100
Apr 30, 2019	6.60	6.60	6.10	6.54	6.54	28,000
Apr 29, 2019	6.25	6.74	6.14	6.60	6.60	45,500
Apr 26, 2019	6.11	6.25	6.11	6.25	6.25	13,100
Apr 25, 2019	6.07	6.26	6.07	6.11	6.11	19,200
Apr 24, 2019	6.20	6.22	6.07	6.11	6.11	75,000
Apr 23, 2019	6.18	6.43	6.05	6.08	6.08	43,200
Apr 22, 2019	6.02	6.22	6.00	6.19	6.19	70,200
Apr 18, 2019	5.95	6.13	5.95	6.00	6.00	39,900
Apr 17, 2019	5.99	6.15	5.97	6.01	6.01	141,700
Apr 16, 2019	5.83	6.00	5.76	5.98	5.98	48,800
Apr 15, 2019	5.88	5.95	5.47	5.86	5.86	136,200
Apr 12, 2019	5.80	6.00	5.74	5.89	5.89	74,200
Apr 11, 2019	5.79	5.86	5.75	5.76	5.76	106,300
Apr 10, 2019	5.82	5.84	5.69	5.77	5.77	111,600
Apr 09, 2019	5.85	5.93	5.67	5.73	5.73	47,500
Apr 08, 2019	5.83	5.95	5.71	5.83	5.83	228,400
Apr 05, 2019	5.60	6.47	5.55	6.01	6.01	587,000
Apr 04, 2019	7.10	7.25	7.01	7.19	7.19	171,800
Apr 03, 2019	7.12	7.16	7.01	7.16	7.16	22,000
Apr 02, 2019	7.08	7.19	7.05	7.11	7.11	23,200
Apr 01, 2019	6.99	7.18	6.99	7.15	7.15	28,300
Mar 29, 2019	7.01	7.10	6.80	6.95	6.95	25,800
Mar 28, 2019	7.10	7.31	6.97	6.97	6.97	21,400
Mar 27, 2019	6.64	7.30	6.61	7.09	7.09	111,700
Mar 26, 2019	6.65	6.70	6.51	6.57	6.57	40,000
Mar 25, 2019	6.69	6.81	6.66	6.68	6.68	25,200
Mar 22, 2019	7.10	7.21	6.28	6.69	6.69	50,800
Mar 21, 2019	7.34	7.40	7.02	7.14	7.14	35,600
Mar 20, 2019	7.20	7.50	7.20	7.28	7.28	47,500
Mar 19, 2019	7.06	7.33	7.03	7.18	7.18	25,100
Mar 18, 2019	7.39	7.46	6.90	7.08	7.08	67,500
Mar 15, 2019	6.73	7.25	6.72	7.24	7.24	120,700
Mar 14, 2019	6.46	6.75	6.46	6.70	6.70	45,300
Mar 13, 2019	6.48	6.63	6.47	6.50	6.50	43,400
Mar 12, 2019	6.35	6.78	6.30	6.49	6.49	63,500
Mar 11, 2019	6.28	6.44	6.24	6.36	6.36	17,400
Mar 08, 2019	6.31	6.50	6.23	6.25	6.25	25,000
Mar 07, 2019	6.44	6.45	6.18	6.31	6.31	41,700
Mar 06, 2019	6.00	6.47	6.00	6.42	6.42	60,900
Mar 05, 2019	6.09	6.09	5.91	5.91	5.91	19,200
Mar 04, 2019	5.99	6.09	5.90	6.04	6.04	20,800
Mar 01, 2019	6.10	6.15	5.88	5.98	5.98	71,700
Feb 28, 2019	6.09	6.15	6.08	6.11	6.11	23,200
Feb 27, 2019	6.24	6.25	6.04	6.11	6.11	18,100
Feb 26, 2019	6.17	6.35	6.16	6.23	6.23	15,700
Feb 25, 2019	6.16	6.32	6.12	6.19	6.19	24,500
Feb 22, 2019	5.95	6.26	5.92	6.16	6.16	38,000
Feb 21, 2019	5.86	6.00	5.80	5.99	5.99	15,200
Feb 20, 2019	5.93	5.93	5.87	5.88	5.88	22,300
Feb 19, 2019	5.91	6.11	5.83	5.93	5.93	78,300
Feb 15, 2019	5.96	5.98	5.85	5.86	5.86	45,500
Feb 14, 2019	6.01	6.05	5.88	5.88	5.88	37,200
Feb 13, 2019	6.02	6.06	5.94	6.00	6.00	57,000
Feb 12, 2019	6.04	6.04	5.92	5.98	5.98	35,000
Feb 11, 2019	5.80	6.08	5.80	5.95	5.95	55,400
Feb 08, 2019	5.85	5.90	5.68	5.74	5.74	37,200
Feb 07, 2019	5.85	5.98	5.70	5.85	5.85	36,900
Feb 06, 2019	5.69	6.25	5.67	5.80	5.80	958,900
Feb 05, 2019	5.67	5.77	5.63	5.67	5.67	38,000
Feb 04, 2019	5.71	5.80	5.62	5.66	5.66	48,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...