New Zealand markets closed

Merrimack Pharmaceuticals, Inc. (MACK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.77+0.02 (+0.14%)
At close: 04:00PM EDT
14.75 -0.02 (-0.14%)
After hours: 07:43PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202414.7614.8514.7514.7714.77413,000
27 Mar 202414.7514.8014.7214.7514.75129,200
26 Mar 202414.7914.8214.7214.7214.72103,500
25 Mar 202414.7614.9114.7314.7314.7399,700
22 Mar 202414.7614.8514.7314.7914.79193,600
21 Mar 202414.7414.7714.6914.6914.6990,400
20 Mar 202414.7214.7614.6714.6914.69106,500
19 Mar 202414.7414.7714.6914.6914.6971,800
18 Mar 202414.7414.7514.6814.7214.7291,700
15 Mar 202414.6414.7614.6414.7414.74181,400
14 Mar 202414.6614.7014.6614.6614.66101,700
13 Mar 202414.6414.7214.6414.6914.69156,500
12 Mar 202414.6614.7314.6014.6514.65117,300
11 Mar 202414.7214.7414.6214.6614.6699,800
08 Mar 202414.7814.8314.7014.7214.7297,200
07 Mar 202414.7114.7814.7014.7714.7778,000
06 Mar 202414.6914.7314.6814.7114.7159,200
05 Mar 202414.7414.7514.6814.6914.6976,400
04 Mar 202414.7114.7714.6914.6914.6990,900
01 Mar 202414.6814.7814.6814.7414.7487,900
29 Feb 202414.7814.7814.6914.7014.7051,700
28 Feb 202414.6914.7614.6814.7014.7040,200
27 Feb 202414.6914.7914.6814.7114.7145,100
26 Feb 202414.6714.8014.6714.7014.7069,700
23 Feb 202414.6614.8014.6614.7314.7366,300
22 Feb 202414.6514.7514.6514.7214.7265,200
21 Feb 202414.6714.7814.6114.6814.68127,500
20 Feb 202414.7014.7414.6414.7014.70185,100
16 Feb 202414.7514.8014.6714.7014.70239,900
15 Feb 202414.6714.8014.6214.7014.70228,800
14 Feb 202414.7814.8014.5314.6714.67703,500
13 Feb 202413.7315.8913.5515.0015.001,269,000
12 Feb 202413.7514.2113.7213.9913.99121,200
09 Feb 202413.3913.8513.3413.8013.80115,200
08 Feb 202413.0513.7012.9413.6213.6285,400
07 Feb 202413.2213.2313.0013.0613.0669,300
06 Feb 202413.3113.4912.9613.2513.2575,100
05 Feb 202413.1413.3913.0013.3613.36108,700
02 Feb 202413.2513.2913.1013.1313.1360,500
01 Feb 202413.5013.5013.2713.3013.3036,600
31 Jan 202413.4813.5613.4013.4013.4039,100
30 Jan 202413.3613.4713.2513.4413.4429,900
29 Jan 202413.2913.4113.2013.4113.4114,200
26 Jan 202413.3613.4813.1813.2513.2538,300
25 Jan 202413.3813.3813.1913.3013.3025,200
24 Jan 202413.2813.2813.0913.2613.2629,600
23 Jan 202413.3413.3713.0013.1513.1573,500
22 Jan 202413.2513.3513.2013.3113.3117,500
19 Jan 202413.1113.2113.0813.2013.2028,300
18 Jan 202413.1513.2012.9813.1513.1523,200
17 Jan 202413.0713.2013.0413.1713.1724,100
16 Jan 202413.1613.1712.9613.1413.1438,200
12 Jan 202413.2613.2613.0913.1713.1738,000
11 Jan 202413.1913.2113.0113.1613.1630,900
10 Jan 202413.2113.3713.1213.1913.1937,600
09 Jan 202413.2513.3413.1713.2913.2943,600
08 Jan 202413.2613.3813.2613.3713.3734,500
05 Jan 202413.2513.3713.2013.2513.2533,500
04 Jan 202413.2713.3913.1213.3213.3236,700
03 Jan 202413.3013.4913.1513.2613.2645,300
02 Jan 202413.4013.4713.1213.3113.3166,500
29 Dec 202313.4113.5213.3713.4113.4155,800
28 Dec 202313.3813.3913.2513.3313.3328,200
27 Dec 202313.2513.3913.2013.3013.3040,500
26 Dec 202313.1513.3313.1113.3213.32109,300
22 Dec 202313.0913.2913.0913.1513.1546,500
21 Dec 202313.0113.2713.0113.1613.1638,600
20 Dec 202313.1413.2812.9913.0113.0134,500
19 Dec 202313.1713.3213.1013.1713.1724,500
18 Dec 202313.2013.3613.0513.0813.0841,800
15 Dec 202313.2513.2913.1113.2413.2471,000
14 Dec 202313.4113.4613.1513.2213.2239,500
13 Dec 202313.2613.4513.2613.3613.3654,700
12 Dec 202313.2113.4213.1213.2113.2159,200
11 Dec 202312.9013.0612.9013.0213.0223,400
08 Dec 202313.0013.0612.9713.0313.0324,800
07 Dec 202312.6213.0512.6212.9312.93167,800
06 Dec 202312.8212.9112.6112.6212.6235,300
05 Dec 202312.8512.9012.7912.8312.8318,100
04 Dec 202312.9112.9112.7212.7912.7936,900
01 Dec 202312.5612.9112.5612.9012.9040,200
30 Nov 202312.6812.7312.5412.6212.6223,000
29 Nov 202312.7512.8512.6812.7212.7211,400
28 Nov 202312.8512.9212.7612.7812.7814,800
27 Nov 202312.9012.9412.7812.9012.9026,400
24 Nov 202312.9012.9512.8712.8712.8712,700
22 Nov 202312.8412.9312.7712.8112.8136,500
21 Nov 202312.7012.9012.7012.7712.7736,700
20 Nov 202312.7412.9112.7412.7712.7737,100
17 Nov 202312.8012.8412.5012.8212.8244,200
16 Nov 202312.7012.8012.6412.7812.7848,900
15 Nov 202312.6112.8012.4812.7712.7738,700
14 Nov 202312.4212.5512.4212.5512.5592,600
13 Nov 202312.3912.4212.2512.4112.4130,200
10 Nov 202312.2512.4312.1812.4012.4066,100
09 Nov 202312.1812.2812.1012.2212.2230,400
08 Nov 202312.0412.3112.0112.2612.2647,400
07 Nov 202312.4412.5312.0012.0212.02135,400
06 Nov 202312.4912.5512.4712.5012.5040,300
03 Nov 202312.4012.5012.4012.5012.5034,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...