U.S. markets open in 3 hours 10 minutes
F S&P 500
5,080.25 +33.75 (+0.67%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,600.75 +162.50 (+0.93%) E-mini Russell 2000 Index Futur
2,012.20 +22.50 (+1.13%) Petróleo
79.62 +0.62 (+0.78%) Oro
2,307.20 -3.80 (-0.16%)
Merrimack Pharmaceuticals, Inc. (MACK)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 14.95 | 14.99 | 14.94 | 14.98 | 14.98 | 310,200 |
| 30 abr 2024 | 14.73 | 14.77 | 14.73 | 14.74 | 14.74 | 96,800 |
| 29 abr 2024 | 14.77 | 14.80 | 14.72 | 14.74 | 14.74 | 95,100 |
| 26 abr 2024 | 14.72 | 14.76 | 14.71 | 14.73 | 14.73 | 55,200 |
| 25 abr 2024 | 14.71 | 14.75 | 14.70 | 14.73 | 14.73 | 82,800 |
| 24 abr 2024 | 14.71 | 14.77 | 14.71 | 14.71 | 14.71 | 106,500 |
| 23 abr 2024 | 14.73 | 14.78 | 14.72 | 14.73 | 14.73 | 79,800 |
| 22 abr 2024 | 14.73 | 14.78 | 14.71 | 14.73 | 14.73 | 95,000 |
| 19 abr 2024 | 14.68 | 14.73 | 14.68 | 14.72 | 14.72 | 76,100 |
| 18 abr 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 14.68 | 113,600 |
| 17 abr 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 14.68 | 102,400 |
| 16 abr 2024 | 14.67 | 14.70 | 14.66 | 14.68 | 14.68 | 101,200 |
| 15 abr 2024 | 14.70 | 14.73 | 14.67 | 14.68 | 14.68 | 141,800 |
| 12 abr 2024 | 14.71 | 14.72 | 14.68 | 14.68 | 14.68 | 109,400 |
| 11 abr 2024 | 14.71 | 14.75 | 14.71 | 14.73 | 14.73 | 68,600 |
| 10 abr 2024 | 14.71 | 14.74 | 14.70 | 14.72 | 14.72 | 92,900 |
| 09 abr 2024 | 14.70 | 14.75 | 14.70 | 14.73 | 14.73 | 47,800 |
| 08 abr 2024 | 14.71 | 14.73 | 14.70 | 14.70 | 14.70 | 97,100 |
| 05 abr 2024 | 14.70 | 14.78 | 14.70 | 14.71 | 14.71 | 197,000 |
| 04 abr 2024 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | 83,700 |
| 03 abr 2024 | 14.73 | 14.75 | 14.71 | 14.71 | 14.71 | 99,600 |
| 02 abr 2024 | 14.73 | 14.76 | 14.70 | 14.73 | 14.73 | 90,900 |
| 01 abr 2024 | 14.78 | 14.82 | 14.74 | 14.74 | 14.74 | 108,700 |
| 28 mar 2024 | 14.76 | 14.85 | 14.75 | 14.77 | 14.77 | 426,300 |
| 27 mar 2024 | 14.75 | 14.80 | 14.72 | 14.75 | 14.75 | 129,200 |
| 26 mar 2024 | 14.79 | 14.82 | 14.72 | 14.72 | 14.72 | 103,500 |
| 25 mar 2024 | 14.76 | 14.91 | 14.73 | 14.73 | 14.73 | 99,700 |
| 22 mar 2024 | 14.76 | 14.85 | 14.73 | 14.79 | 14.79 | 193,600 |
| 21 mar 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 14.69 | 90,400 |
| 20 mar 2024 | 14.72 | 14.76 | 14.67 | 14.69 | 14.69 | 106,500 |
| 19 mar 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 14.69 | 71,800 |
| 18 mar 2024 | 14.74 | 14.75 | 14.68 | 14.72 | 14.72 | 91,700 |
| 15 mar 2024 | 14.64 | 14.76 | 14.64 | 14.74 | 14.74 | 181,400 |
| 14 mar 2024 | 14.66 | 14.70 | 14.66 | 14.66 | 14.66 | 101,700 |
| 13 mar 2024 | 14.64 | 14.72 | 14.64 | 14.69 | 14.69 | 156,500 |
| 12 mar 2024 | 14.66 | 14.73 | 14.60 | 14.65 | 14.65 | 117,300 |
| 11 mar 2024 | 14.72 | 14.74 | 14.62 | 14.66 | 14.66 | 99,800 |
| 08 mar 2024 | 14.78 | 14.83 | 14.70 | 14.72 | 14.72 | 97,200 |
| 07 mar 2024 | 14.71 | 14.78 | 14.70 | 14.77 | 14.77 | 78,000 |
| 06 mar 2024 | 14.69 | 14.73 | 14.68 | 14.71 | 14.71 | 59,200 |
| 05 mar 2024 | 14.74 | 14.75 | 14.68 | 14.69 | 14.69 | 76,400 |
| 04 mar 2024 | 14.71 | 14.77 | 14.69 | 14.69 | 14.69 | 90,900 |
| 01 mar 2024 | 14.68 | 14.78 | 14.68 | 14.74 | 14.74 | 87,900 |
| 29 feb 2024 | 14.78 | 14.78 | 14.69 | 14.70 | 14.70 | 51,700 |
| 28 feb 2024 | 14.69 | 14.76 | 14.68 | 14.70 | 14.70 | 40,200 |
| 27 feb 2024 | 14.69 | 14.79 | 14.68 | 14.71 | 14.71 | 45,100 |
| 26 feb 2024 | 14.67 | 14.80 | 14.67 | 14.70 | 14.70 | 69,700 |
| 23 feb 2024 | 14.66 | 14.80 | 14.66 | 14.73 | 14.73 | 66,300 |
| 22 feb 2024 | 14.65 | 14.75 | 14.65 | 14.72 | 14.72 | 65,200 |
| 21 feb 2024 | 14.67 | 14.78 | 14.61 | 14.68 | 14.68 | 127,500 |
| 20 feb 2024 | 14.70 | 14.74 | 14.64 | 14.70 | 14.70 | 185,100 |
| 16 feb 2024 | 14.75 | 14.80 | 14.67 | 14.70 | 14.70 | 239,900 |
| 15 feb 2024 | 14.67 | 14.80 | 14.62 | 14.70 | 14.70 | 228,800 |
| 14 feb 2024 | 14.78 | 14.80 | 14.53 | 14.67 | 14.67 | 703,500 |
| 13 feb 2024 | 13.73 | 15.89 | 13.55 | 15.00 | 15.00 | 1,269,000 |
| 12 feb 2024 | 13.75 | 14.21 | 13.72 | 13.99 | 13.99 | 121,200 |
| 09 feb 2024 | 13.39 | 13.85 | 13.34 | 13.80 | 13.80 | 115,200 |
| 08 feb 2024 | 13.05 | 13.70 | 12.94 | 13.62 | 13.62 | 85,400 |
| 07 feb 2024 | 13.22 | 13.23 | 13.00 | 13.06 | 13.06 | 69,300 |
| 06 feb 2024 | 13.31 | 13.49 | 12.96 | 13.25 | 13.25 | 75,100 |
| 05 feb 2024 | 13.14 | 13.39 | 13.00 | 13.36 | 13.36 | 108,700 |
| 02 feb 2024 | 13.25 | 13.29 | 13.10 | 13.13 | 13.13 | 60,500 |
| 01 feb 2024 | 13.50 | 13.50 | 13.27 | 13.30 | 13.30 | 36,600 |
| 31 ene 2024 | 13.48 | 13.56 | 13.40 | 13.40 | 13.40 | 39,100 |
| 30 ene 2024 | 13.36 | 13.47 | 13.25 | 13.44 | 13.44 | 29,900 |
| 29 ene 2024 | 13.29 | 13.41 | 13.20 | 13.41 | 13.41 | 14,200 |
| 26 ene 2024 | 13.36 | 13.48 | 13.18 | 13.25 | 13.25 | 38,300 |
| 25 ene 2024 | 13.38 | 13.38 | 13.19 | 13.30 | 13.30 | 25,200 |
| 24 ene 2024 | 13.28 | 13.28 | 13.09 | 13.26 | 13.26 | 29,600 |
| 23 ene 2024 | 13.34 | 13.37 | 13.00 | 13.15 | 13.15 | 73,500 |
| 22 ene 2024 | 13.25 | 13.35 | 13.20 | 13.31 | 13.31 | 17,500 |
| 19 ene 2024 | 13.11 | 13.21 | 13.08 | 13.20 | 13.20 | 28,300 |
| 18 ene 2024 | 13.15 | 13.20 | 12.98 | 13.15 | 13.15 | 23,200 |
| 17 ene 2024 | 13.07 | 13.20 | 13.04 | 13.17 | 13.17 | 24,100 |
| 16 ene 2024 | 13.16 | 13.17 | 12.96 | 13.14 | 13.14 | 38,200 |
| 12 ene 2024 | 13.26 | 13.26 | 13.09 | 13.17 | 13.17 | 38,000 |
| 11 ene 2024 | 13.19 | 13.21 | 13.01 | 13.16 | 13.16 | 30,900 |
| 10 ene 2024 | 13.21 | 13.37 | 13.12 | 13.19 | 13.19 | 37,600 |
| 09 ene 2024 | 13.25 | 13.34 | 13.17 | 13.29 | 13.29 | 43,600 |
| 08 ene 2024 | 13.26 | 13.38 | 13.26 | 13.37 | 13.37 | 34,500 |
| 05 ene 2024 | 13.25 | 13.37 | 13.20 | 13.25 | 13.25 | 33,500 |
| 04 ene 2024 | 13.27 | 13.39 | 13.12 | 13.32 | 13.32 | 36,700 |
| 03 ene 2024 | 13.30 | 13.49 | 13.15 | 13.26 | 13.26 | 45,300 |
| 02 ene 2024 | 13.40 | 13.47 | 13.12 | 13.31 | 13.31 | 66,500 |
| 29 dic 2023 | 13.41 | 13.52 | 13.37 | 13.41 | 13.41 | 55,800 |
| 28 dic 2023 | 13.38 | 13.39 | 13.25 | 13.33 | 13.33 | 28,200 |
| 27 dic 2023 | 13.25 | 13.39 | 13.20 | 13.30 | 13.30 | 40,500 |
| 26 dic 2023 | 13.15 | 13.33 | 13.11 | 13.32 | 13.32 | 109,300 |
| 22 dic 2023 | 13.09 | 13.29 | 13.09 | 13.15 | 13.15 | 46,500 |
| 21 dic 2023 | 13.01 | 13.27 | 13.01 | 13.16 | 13.16 | 38,600 |
| 20 dic 2023 | 13.14 | 13.28 | 12.99 | 13.01 | 13.01 | 34,500 |
| 19 dic 2023 | 13.17 | 13.32 | 13.10 | 13.17 | 13.17 | 24,500 |
| 18 dic 2023 | 13.20 | 13.36 | 13.05 | 13.08 | 13.08 | 41,800 |
| 15 dic 2023 | 13.25 | 13.29 | 13.11 | 13.24 | 13.24 | 71,000 |
| 14 dic 2023 | 13.41 | 13.46 | 13.15 | 13.22 | 13.22 | 39,500 |
| 13 dic 2023 | 13.26 | 13.45 | 13.26 | 13.36 | 13.36 | 54,700 |
| 12 dic 2023 | 13.21 | 13.42 | 13.12 | 13.21 | 13.21 | 59,200 |
| 11 dic 2023 | 12.90 | 13.06 | 12.90 | 13.02 | 13.02 | 23,400 |
| 08 dic 2023 | 13.00 | 13.06 | 12.97 | 13.03 | 13.03 | 24,800 |
| 07 dic 2023 | 12.62 | 13.05 | 12.62 | 12.93 | 12.93 | 167,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.