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
Apr 18, 2019	5.95	6.13	5.95	6.00	6.00	39,835
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
Feb 01, 2019	5.51	5.82	5.51	5.70	5.70	49,400
Jan 31, 2019	5.41	5.84	5.39	5.55	5.55	70,400
Jan 30, 2019	5.23	5.50	5.23	5.45	5.45	66,600
Jan 29, 2019	5.19	5.27	5.16	5.23	5.23	74,300
Jan 28, 2019	5.16	5.28	5.16	5.18	5.18	47,400
Jan 25, 2019	5.10	5.26	5.04	5.17	5.17	27,400
Jan 24, 2019	5.12	5.20	5.06	5.08	5.08	45,400
Jan 23, 2019	5.03	5.25	5.00	5.12	5.12	68,400
Jan 22, 2019	5.01	5.14	4.95	5.12	5.12	90,400
Jan 18, 2019	4.87	5.04	4.81	5.00	5.00	37,800
Jan 17, 2019	4.93	5.05	4.89	4.98	4.98	51,800
Jan 16, 2019	4.77	5.01	4.77	4.94	4.94	45,800
Jan 15, 2019	5.10	5.27	4.77	4.82	4.82	187,600
Jan 14, 2019	4.98	5.20	4.98	5.12	5.12	97,300
Jan 11, 2019	4.98	5.02	4.91	5.02	5.02	347,300
Jan 10, 2019	4.84	5.06	4.84	4.97	4.97	81,200
Jan 09, 2019	4.92	4.99	4.84	4.84	4.84	54,400
Jan 08, 2019	4.72	4.95	4.70	4.83	4.83	50,700
Jan 07, 2019	4.53	4.74	4.53	4.69	4.69	36,600
Jan 04, 2019	4.18	4.56	4.18	4.54	4.54	68,100
Jan 03, 2019	4.21	4.21	3.99	4.14	4.14	27,700
Jan 02, 2019	4.00	4.20	3.80	4.06	4.06	29,800
Dec 31, 2018	3.88	4.00	3.76	3.86	3.86	106,100
Dec 28, 2018	3.83	3.97	3.82	3.90	3.90	103,900
Dec 27, 2018	3.86	3.94	3.79	3.86	3.86	114,600
Dec 26, 2018	3.96	4.03	3.78	3.91	3.91	136,500
Dec 24, 2018	3.96	4.06	3.89	3.98	3.98	39,200
Dec 21, 2018	3.97	4.09	3.97	4.01	4.01	53,600
Dec 20, 2018	4.04	4.10	3.70	3.99	3.99	478,800
Dec 19, 2018	4.05	4.12	3.97	4.03	4.03	96,200
Dec 18, 2018	4.13	4.15	3.97	4.00	4.00	44,200
Dec 17, 2018	4.00	4.27	3.92	4.07	4.07	391,400
Dec 14, 2018	4.02	4.10	3.84	4.08	4.08	49,900
Dec 13, 2018	4.11	4.16	3.99	4.01	4.01	40,300
Dec 12, 2018	4.12	4.23	4.05	4.10	4.10	54,500
Dec 11, 2018	4.27	4.35	4.11	4.15	4.15	43,100
Dec 10, 2018	4.25	4.33	4.17	4.26	4.26	31,100
Dec 07, 2018	4.19	4.26	4.15	4.24	4.24	53,400
Dec 06, 2018	4.23	4.37	4.20	4.20	4.20	101,700
Dec 04, 2018	4.48	4.63	4.37	4.42	4.42	35,200
Dec 03, 2018	4.44	4.58	4.43	4.52	4.52	49,900
Nov 30, 2018	4.63	4.63	4.37	4.37	4.37	86,600
Nov 29, 2018	4.47	4.64	4.33	4.63	4.63	48,700
Nov 28, 2018	4.31	4.47	4.30	4.42	4.42	15,000
Nov 27, 2018	4.34	4.42	4.29	4.33	4.33	23,100
Nov 26, 2018	4.50	4.50	4.36	4.38	4.38	28,200
Nov 23, 2018	4.50	4.61	4.46	4.46	4.46	16,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...