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, 2014 7.090 7.090 6.860 7.040 45,475 +0.04(+0.57%)
Oct 30, 2014 6.800 7.000 6.795 7.000 10,952 +0.27(+3.95%)
Oct 29, 2014 6.647 6.740 6.640 6.734 16,317 +0.15(+2.34%)
Oct 28, 2014 6.630 6.650 6.550 6.580 6,096 -0.06(-0.90%)
Oct 27, 2014 5.910 6.670 6.590 6.640 7,030 +0.05(+0.76%)
Oct 24, 2014 6.780 6.780 6.580 6.590 5,685 -0.08(-1.20%)
Oct 23, 2014 6.700 6.770 6.600 6.670 6,446 +0.01(+0.15%)
Oct 22, 2014 6.740 6.900 6.620 6.660 13,424 -0.06(-0.89%)
Oct 21, 2014 7.010 7.020 6.710 6.720 66,097 -0.26(-3.72%)
Oct 20, 2014 6.920 7.010 6.970 6.980 6,161 +0.01(+0.14%)
Oct 17, 2014 7.100 7.100 6.830 6.970 5,696 -0.12(-1.69%)
Oct 16, 2014 6.940 7.090 6.940 7.090 2,860 +0.26(+3.81%)
Oct 15, 2014 6.940 7.000 6.790 6.830 7,208 -0.05(-0.80%)
Oct 14, 2014 7.100 7.110 6.885 6.885 2,708 -0.17(-2.34%)
Oct 13, 2014 7.100 7.100 7.050 7.050 806 -0.09(-1.26%)
Oct 10, 2014 7.165 7.165 6.950 7.140 15,551 +0.01(+0.14%)
Oct 09, 2014 7.150 7.230 7.110 7.130 5,364 -0.08(-1.11%)
Oct 08, 2014 7.240 7.250 6.980 7.210 17,568 -0.04(-0.55%)
Oct 07, 2014 7.190 7.250 7.100 7.250 38,994 +0.02(+0.28%)
Oct 06, 2014 7.160 7.250 7.150 7.230 19,402 +0.07(+0.98%)
Oct 03, 2014 7.100 7.190 7.070 7.160 36,520 +0.06(+0.85%)
Oct 02, 2014 7.000 7.100 6.950 7.100 88,560 +0.10(+1.43%)
Oct 01, 2014 6.940 7.050 6.900 7.000 31,738 +0.03(+0.43%)
Sep 30, 2014 7.050 7.050 6.770 6.970 9,561 -0.06(-0.85%)
Sep 29, 2014 6.960 7.030 6.950 7.030 13,019 +0.03(+0.43%)
Sep 26, 2014 7.054 7.100 7.000 7.000 8,735 -0.04(-0.57%)
Sep 25, 2014 6.950 7.070 6.880 7.040 27,015 +0.19(+2.77%)
Sep 24, 2014 6.936 7.060 6.850 6.850 1,251 -0.21(-2.97%)
Sep 23, 2014 7.060 7.080 7.060 7.060 494 -0.02(-0.28%)
Sep 22, 2014 7.000 7.080 6.880 7.080 72,426 +0.00(+0.00%)
Sep 19, 2014 6.640 6.890 6.640 7.080 20,177 +0.31(+4.58%)
Sep 18, 2014 6.780 6.890 6.750 6.770 2,939 -0.02(-0.29%)
Sep 17, 2014 6.670 6.790 6.605 6.790 22,637 +0.05(+0.74%)
Sep 16, 2014 6.620 6.900 6.620 6.740 3,529 -0.10(-1.46%)
Sep 15, 2014 6.940 7.000 6.840 6.840 3,298 -0.15(-2.15%)
Sep 12, 2014 6.960 7.080 6.950 6.990 15,411 -0.09(-1.27%)
Sep 11, 2014 6.930 7.090 6.890 7.080 8,324 -0.01(-0.14%)
Sep 10, 2014 7.100 7.120 6.960 7.090 71,532 +0.07(+1.00%)
Sep 09, 2014 7.010 7.140 7.010 7.020 6,358 -0.12(-1.68%)
Sep 08, 2014 6.940 7.150 6.940 7.140 9,263 +0.04(+0.56%)
Sep 05, 2014 7.090 7.120 7.090 7.100 852 +0.05(+0.71%)
Sep 04, 2014 7.020 7.140 7.020 7.050 3,034 +0.00(+0.00%)
Sep 03, 2014 7.150 7.150 7.040 7.050 10,910 -0.06(-0.84%)
Sep 02, 2014 7.040 7.200 6.990 7.110 45,099 +0.11(+1.57%)
Aug 29, 2014 6.990 7.000 7.000 7.000 31,500 -0.03(-0.43%)
Aug 28, 2014 7.030 7.040 6.980 7.030 5,973 +0.05(+0.66%)
Aug 27, 2014 6.950 7.030 6.903 6.984 5,508 +0.07(+1.07%)
Aug 26, 2014 6.910 6.950 6.830 6.910 5,594 -0.04(-0.58%)
Aug 25, 2014 6.870 6.989 6.870 6.950 13,050 +0.00(+0.00%)
Aug 22, 2014 6.910 6.960 6.910 6.950 14,254 +0.07(+0.98%)
Aug 21, 2014 6.850 6.949 6.850 6.883 12,506 -0.07(-0.97%)
Aug 20, 2014 6.850 7.000 6.850 6.950 7,707 -0.02(-0.29%)
Aug 19, 2014 6.970 7.040 6.970 6.970 6,978 -0.04(-0.57%)
Aug 18, 2014 7.050 7.050 6.950 7.010 1,804 -0.04(-0.57%)
Aug 15, 2014 7.050 7.050 6.975 7.050 2,596 +0.02(+0.28%)
Aug 14, 2014 6.990 6.960 6.960 7.030 6,036 +0.07(+1.01%)
Aug 13, 2014 6.850 7.070 6.850 6.960 35,698 -0.04(-0.57%)
Aug 12, 2014 6.820 7.010 6.820 7.000 8,602 -0.07(-0.96%)
Aug 11, 2014 6.880 7.090 6.880 7.067 62,076 -0.01(-0.18%)
Aug 08, 2014 7.015 7.090 7.015 7.080 9,444 +0.06(+0.85%)
Aug 07, 2014 6.950 7.020 6.910 7.020 895 +0.01(+0.14%)
Aug 06, 2014 6.950 7.020 6.950 7.010 732 +0.02(+0.29%)
Aug 05, 2014 6.970 7.030 6.830 6.990 18,933 +0.05(+0.72%)
Aug 04, 2014 6.950 7.000 6.870 6.940 26,364 -0.09(-1.28%)
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.