Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Mercantile (NQ: PMBC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.440 7.440 7.250 7.400 7,100 +0.03(+0.41%)
Jan 30, 2003 7.220 7.470 7.200 7.370 21,100 +0.15(+2.08%)
Jan 29, 2003 7.200 7.230 7.200 7.220 3,100 -0.01(-0.14%)
Jan 28, 2003 7.500 7.550 7.230 7.230 12,800 -0.17(-2.30%)
Jan 27, 2003 7.350 7.450 7.350 7.400 3,300 +0.00(+0.00%)
Jan 24, 2003 7.450 7.460 7.380 7.400 2,700 -0.01(-0.13%)
Jan 23, 2003 7.490 7.550 7.400 7.410 4,700 -0.02(-0.27%)
Jan 22, 2003 7.500 7.540 7.100 7.430 17,200 -0.12(-1.59%)
Jan 21, 2003 7.520 7.850 7.500 7.550 37,400 -0.04(-0.53%)
Jan 17, 2003 7.450 7.590 7.450 7.590 5,200 +0.12(+1.61%)
Jan 16, 2003 7.500 7.700 7.050 7.470 6,400 -0.18(-2.35%)
Jan 15, 2003 7.500 7.650 7.430 7.650 11,800 +0.15(+2.00%)
Jan 14, 2003 7.500 7.500 7.340 7.500 6,600 +0.00(+0.00%)
Jan 13, 2003 7.500 7.500 7.500 7.500 900 +0.02(+0.27%)
Jan 10, 2003 7.500 7.500 7.450 7.480 1,400 +0.08(+1.08%)
Jan 09, 2003 7.060 7.500 7.060 7.400 5,900 +0.25(+3.50%)
Jan 08, 2003 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jan 07, 2003 7.250 7.250 7.150 7.150 3,200 -0.09(-1.24%)
Jan 06, 2003 7.010 7.240 7.000 7.240 8,500 +0.24(+3.43%)
Jan 03, 2003 7.010 7.150 7.000 7.000 3,800 -0.05(-0.71%)
Jan 02, 2003 7.290 7.290 7.000 7.050 3,300 -0.19(-2.56%)
Dec 31, 2002 7.010 7.235 7.010 7.235 3,800 +0.25(+3.65%)
Dec 30, 2002 7.050 7.050 6.980 6.980 3,100 -0.17(-2.38%)
Dec 27, 2002 7.200 7.260 7.150 7.150 8,600 -0.30(-4.03%)
Dec 26, 2002 7.310 7.450 7.310 7.450 1,600 -0.05(-0.67%)
Dec 24, 2002 7.500 7.500 7.500 7.500 3,000 +0.15(+2.04%)
Dec 23, 2002 7.300 7.500 7.300 7.350 13,800 +0.05(+0.68%)
Dec 20, 2002 7.150 7.300 7.150 7.300 6,100 +0.16(+2.24%)
Dec 19, 2002 7.140 7.140 7.140 7.140 600 +0.08(+1.13%)
Dec 18, 2002 7.070 7.199 6.600 7.060 3,300 -0.08(-1.12%)
Dec 17, 2002 7.150 7.150 7.070 7.140 4,600 +0.11(+1.56%)
Dec 16, 2002 7.030 7.030 7.030 7.030 3,500 -0.22(-3.03%)
Dec 13, 2002 7.250 7.250 7.250 7.250 100 +0.22(+3.13%)
Dec 12, 2002 6.980 7.030 6.980 7.030 3,300 +0.13(+1.88%)
Dec 11, 2002 6.990 7.140 6.900 6.900 11,700 -0.20(-2.82%)
Dec 10, 2002 7.010 7.100 6.750 7.100 3,700 +0.08(+1.15%)
Dec 09, 2002 7.000 7.100 7.000 7.019 3,700 -0.12(-1.69%)
Dec 06, 2002 7.140 7.140 7.140 7.140 0 +0.00(+0.00%)
Dec 05, 2002 6.970 7.140 6.970 7.140 1,200 +0.14(+2.00%)
Dec 04, 2002 6.960 7.080 6.960 7.000 5,100 +0.00(+0.00%)
Dec 03, 2002 7.000 7.200 6.880 7.000 11,700 +0.00(+0.00%)
Dec 02, 2002 6.900 7.220 6.900 7.000 25,600 +0.20(+2.94%)
Nov 29, 2002 7.000 7.000 6.800 6.800 3,700 -0.10(-1.46%)
Nov 27, 2002 6.810 7.050 6.800 6.901 12,400 +0.15(+2.24%)
Nov 26, 2002 6.600 6.940 6.600 6.750 24,300 -0.07(-1.03%)
Nov 25, 2002 6.810 6.850 6.670 6.820 21,400 +0.05(+0.74%)
Nov 22, 2002 6.790 6.790 6.769 6.770 6,500 -0.11(-1.60%)
Nov 21, 2002 6.930 7.000 6.800 6.880 31,000 +0.02(+0.29%)
Nov 20, 2002 6.899 6.900 6.860 6.860 5,200 -0.04(-0.58%)
Nov 19, 2002 6.826 6.900 6.826 6.900 19,500 +0.11(+1.56%)
Nov 18, 2002 6.850 6.850 6.794 6.794 7,600 -0.01(-0.09%)
Nov 15, 2002 6.870 6.870 6.750 6.800 6,600 +0.05(+0.74%)
Nov 14, 2002 6.890 6.890 6.750 6.750 1,200 -0.16(-2.32%)
Nov 13, 2002 6.720 6.910 6.720 6.910 2,300 +0.19(+2.75%)
Nov 12, 2002 6.900 6.900 6.710 6.725 2,300 -0.07(-0.96%)
Nov 11, 2002 6.860 6.860 6.650 6.790 15,800 -0.06(-0.88%)
Nov 08, 2002 6.990 6.990 6.850 6.850 2,700 -0.14(-2.00%)
Nov 07, 2002 6.850 6.990 6.810 6.990 1,700 +0.04(+0.58%)
Nov 06, 2002 6.990 6.990 6.940 6.950 6,700 -0.03(-0.43%)
Nov 05, 2002 6.950 6.980 6.840 6.980 17,800 -0.06(-0.85%)
Nov 04, 2002 7.000 7.040 6.750 7.040 16,900 +0.05(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.