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 (%)
Oct 31, 2005 17.87 18.54 17.87 18.06 16,477 -0.01(-0.06%)
Oct 28, 2005 18.05 18.15 17.29 18.07 23,438 +0.50(+2.85%)
Oct 27, 2005 17.15 18.14 16.81 17.57 44,893 +0.35(+2.03%)
Oct 26, 2005 18.80 18.80 16.10 17.22 103,574 -1.32(-7.12%)
Oct 25, 2005 18.90 18.90 18.32 18.54 65,003 -0.42(-2.22%)
Oct 24, 2005 19.00 19.00 18.83 18.96 46,351 -0.03(-0.16%)
Oct 21, 2005 19.00 19.00 18.82 18.99 17,585 -0.01(-0.05%)
Oct 20, 2005 19.05 19.05 18.85 19.00 31,514 +0.13(+0.69%)
Oct 19, 2005 19.19 19.19 18.26 18.87 30,425 +0.03(+0.16%)
Oct 18, 2005 19.24 19.25 18.54 18.84 18,461 -0.10(-0.53%)
Oct 17, 2005 18.28 19.15 18.23 18.94 28,125 +0.34(+1.83%)
Oct 14, 2005 18.45 18.65 18.01 18.60 32,771 +0.34(+1.86%)
Oct 13, 2005 18.40 18.40 18.15 18.26 10,911 -0.09(-0.49%)
Oct 12, 2005 18.25 18.35 17.96 18.35 19,801 +0.20(+1.10%)
Oct 11, 2005 18.10 18.39 18.00 18.15 26,883 -0.25(-1.36%)
Oct 10, 2005 18.25 18.40 18.00 18.40 30,008 +0.46(+2.56%)
Oct 07, 2005 18.20 18.29 17.66 17.94 37,415 -0.26(-1.43%)
Oct 06, 2005 17.50 18.20 17.50 18.20 33,631 +0.81(+4.66%)
Oct 05, 2005 17.80 17.80 17.35 17.39 28,080 -0.36(-2.03%)
Oct 04, 2005 17.80 17.80 17.56 17.75 7,435 -0.05(-0.28%)
Oct 03, 2005 18.00 18.00 17.54 17.80 17,527 -0.20(-1.11%)
Sep 30, 2005 16.85 18.00 16.85 18.00 51,890 +1.01(+5.94%)
Sep 29, 2005 17.40 17.98 16.27 16.99 38,089 -0.41(-2.36%)
Sep 28, 2005 17.99 18.02 17.40 17.40 13,563 -0.55(-3.06%)
Sep 27, 2005 18.01 18.09 17.86 17.95 26,350 -0.15(-0.83%)
Sep 26, 2005 18.10 18.10 17.95 18.10 84,100 +0.01(+0.06%)
Sep 23, 2005 18.09 18.11 18.00 18.09 16,310 -0.02(-0.11%)
Sep 22, 2005 18.11 18.60 17.89 18.11 34,581 -0.24(-1.31%)
Sep 21, 2005 18.00 18.46 17.59 18.35 36,354 +0.35(+1.94%)
Sep 20, 2005 17.40 18.00 17.39 18.00 46,993 +0.65(+3.75%)
Sep 19, 2005 17.37 17.37 17.17 17.35 6,425 -0.05(-0.29%)
Sep 16, 2005 17.20 17.42 17.00 17.40 4,200 +0.40(+2.35%)
Sep 15, 2005 16.90 17.60 16.75 17.00 19,526 -0.21(-1.22%)
Sep 14, 2005 16.96 17.31 16.96 17.21 4,500 +0.02(+0.12%)
Sep 13, 2005 16.59 17.50 16.59 17.19 25,957 +0.68(+4.12%)
Sep 12, 2005 16.85 16.85 16.51 16.51 13,260 -0.43(-2.54%)
Sep 09, 2005 17.33 17.33 16.94 16.94 12,400 -0.21(-1.22%)
Sep 08, 2005 17.30 17.35 17.15 17.15 38,140 -0.15(-0.87%)
Sep 07, 2005 17.20 17.32 17.16 17.30 15,950 +0.01(+0.06%)
Sep 06, 2005 16.81 17.70 16.81 17.29 28,849 +0.29(+1.71%)
Sep 02, 2005 16.81 17.00 16.81 17.00 4,179 +0.01(+0.06%)
Sep 01, 2005 16.43 17.00 16.38 16.99 22,723 +0.59(+3.60%)
Aug 31, 2005 16.05 16.40 16.04 16.40 7,071 +0.21(+1.30%)
Aug 30, 2005 16.11 16.52 16.10 16.19 13,584 -0.26(-1.58%)
Aug 29, 2005 16.32 16.50 16.00 16.45 12,664 +0.39(+2.43%)
Aug 26, 2005 16.50 16.50 16.01 16.06 10,750 -0.22(-1.35%)
Aug 25, 2005 16.39 16.55 16.25 16.28 16,485 -0.06(-0.37%)
Aug 24, 2005 16.23 16.34 16.15 16.34 8,910 +0.11(+0.68%)
Aug 23, 2005 16.10 16.60 16.10 16.23 28,401 +0.14(+0.87%)
Aug 22, 2005 15.84 16.17 15.66 16.09 13,293 +0.43(+2.75%)
Aug 19, 2005 15.75 15.75 15.66 15.66 4,800 +0.04(+0.26%)
Aug 18, 2005 16.00 16.00 15.62 15.62 6,660 -0.53(-3.28%)
Aug 17, 2005 15.83 16.15 15.60 16.15 21,839 +0.15(+0.94%)
Aug 16, 2005 16.28 16.28 15.90 16.00 5,422 +0.00(+0.00%)
Aug 15, 2005 16.43 16.45 15.91 16.00 4,941 -0.45(-2.74%)
Aug 12, 2005 16.57 16.57 16.43 16.45 58,566 -0.08(-0.48%)
Aug 11, 2005 16.12 16.60 15.95 16.53 13,021 +0.43(+2.67%)
Aug 10, 2005 15.78 16.10 15.78 16.10 14,373 -0.05(-0.31%)
Aug 09, 2005 16.50 16.50 16.15 16.15 12,103 -0.35(-2.12%)
Aug 08, 2005 16.60 16.60 16.50 16.50 4,518 +0.10(+0.61%)
Aug 05, 2005 16.15 16.40 15.95 16.40 12,971 +0.37(+2.31%)
Aug 04, 2005 16.00 16.20 15.53 16.03 53,775 -0.07(-0.43%)
Aug 03, 2005 16.00 16.20 15.77 16.10 8,113 -0.16(-0.98%)
Aug 02, 2005 16.26 16.26 15.89 16.26 15,736 +0.06(+0.37%)
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.