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, 2018 8.060 8.270 7.890 8.270 28,641 +0.20(+2.48%)
Oct 30, 2018 8.140 8.270 7.940 8.070 21,748 -0.12(-1.47%)
Oct 29, 2018 8.150 8.315 8.150 8.190 17,743 +0.05(+0.61%)
Oct 26, 2018 8.190 8.390 8.070 8.140 17,500 -0.09(-1.09%)
Oct 25, 2018 7.960 8.250 7.960 8.230 26,690 +0.32(+4.05%)
Oct 24, 2018 8.250 8.680 7.880 7.910 63,126 -0.13(-1.62%)
Oct 23, 2018 8.110 8.200 7.380 8.040 10,018 -0.03(-0.37%)
Oct 22, 2018 8.200 8.300 7.570 8.070 68,623 -0.13(-1.59%)
Oct 19, 2018 8.210 8.450 8.130 8.200 31,400 -0.08(-0.97%)
Oct 18, 2018 8.200 8.350 8.197 8.280 61,079 +0.03(+0.36%)
Oct 17, 2018 8.280 8.380 8.250 8.250 10,633 -0.10(-1.20%)
Oct 16, 2018 8.360 8.660 8.250 8.350 16,297 -0.04(-0.48%)
Oct 15, 2018 8.450 8.490 8.255 8.390 15,465 +0.06(+0.72%)
Oct 12, 2018 8.660 8.660 8.320 8.330 19,700 -0.24(-2.80%)
Oct 11, 2018 8.610 8.840 8.500 8.570 7,364 -0.10(-1.15%)
Oct 10, 2018 8.880 8.950 8.670 8.670 10,370 -0.16(-1.81%)
Oct 09, 2018 8.950 8.990 8.770 8.830 11,480 +0.03(+0.34%)
Oct 08, 2018 8.940 9.000 8.710 8.800 28,841 -0.16(-1.79%)
Oct 05, 2018 9.080 9.100 8.880 8.960 13,900 -0.09(-0.99%)
Oct 04, 2018 8.910 9.150 8.910 9.050 20,865 -0.01(-0.11%)
Oct 03, 2018 9.160 9.180 8.820 9.060 18,001 -0.11(-1.20%)
Oct 02, 2018 8.750 9.250 8.750 9.170 28,525 +0.19(+2.12%)
Oct 01, 2018 9.300 9.300 8.970 8.980 20,604 -0.37(-3.96%)
Sep 28, 2018 9.300 9.450 9.300 9.350 12,400 -0.05(-0.53%)
Sep 27, 2018 9.450 9.450 9.218 9.400 22,222 -0.05(-0.53%)
Sep 26, 2018 9.550 9.550 9.350 9.450 7,660 -0.05(-0.53%)
Sep 25, 2018 9.500 9.650 9.450 9.500 12,375 +0.05(+0.53%)
Sep 24, 2018 9.450 9.650 9.380 9.450 24,901 +0.20(+2.16%)
Sep 21, 2018 9.700 9.750 9.200 9.250 104,900 -0.50(-5.13%)
Sep 20, 2018 9.750 9.750 9.700 9.750 28,503 +0.05(+0.52%)
Sep 19, 2018 9.650 9.750 9.630 9.700 21,261 +0.00(+0.00%)
Sep 18, 2018 9.750 9.750 9.700 9.700 16,222 +0.00(+0.00%)
Sep 17, 2018 9.700 9.750 9.600 9.700 34,518 -0.35(-3.48%)
Sep 14, 2018 10.15 10.25 10.05 10.05 32,900 -0.15(-1.47%)
Sep 13, 2018 10.20 10.30 10.15 10.20 14,019 -0.05(-0.49%)
Sep 12, 2018 10.20 10.45 10.12 10.25 45,920 +0.10(+0.99%)
Sep 11, 2018 10.00 10.20 10.00 10.15 17,957 +0.15(+1.50%)
Sep 10, 2018 10.00 10.00 9.950 10.00 18,505 +0.05(+0.50%)
Sep 07, 2018 9.800 10.00 9.800 9.950 11,200 +0.15(+1.53%)
Sep 06, 2018 9.900 9.900 9.800 9.800 18,499 -0.15(-1.51%)
Sep 05, 2018 9.950 10.10 9.900 9.950 24,407 -0.05(-0.50%)
Sep 04, 2018 10.00 10.05 9.850 10.00 15,030 -0.10(-0.99%)
Aug 31, 2018 10.10 10.10 10.10 0 +0.05(+0.50%)
Aug 30, 2018 10.15 10.20 10.00 10.05 17,709 -0.05(-0.50%)
Aug 29, 2018 9.950 10.10 9.800 10.10 11,852 +0.10(+1.00%)
Aug 28, 2018 10.00 10.10 10.00 10.00 4,837 -0.05(-0.50%)
Aug 27, 2018 10.10 10.15 10.05 10.05 15,109 -0.05(-0.50%)
Aug 24, 2018 10.05 10.15 9.950 10.10 24,700 +0.05(+0.50%)
Aug 23, 2018 10.05 10.05 10.00 10.05 7,996 +0.00(+0.00%)
Aug 22, 2018 10.05 10.05 9.950 10.05 16,391 +0.05(+0.50%)
Aug 21, 2018 9.950 10.05 9.950 10.00 8,015 +0.05(+0.50%)
Aug 20, 2018 9.950 9.950 9.900 9.950 10,996 +0.10(+1.02%)
Aug 17, 2018 9.850 9.900 9.775 9.850 10,200 +0.05(+0.51%)
Aug 16, 2018 9.750 9.850 9.700 9.800 62,240 +0.00(+0.00%)
Aug 15, 2018 9.950 9.950 9.800 9.800 13,242 -0.15(-1.51%)
Aug 14, 2018 9.750 9.950 9.750 9.950 13,778 +0.15(+1.53%)
Aug 13, 2018 9.900 9.900 9.700 9.800 14,157 -0.20(-2.00%)
Aug 10, 2018 9.900 10.00 9.900 10.00 4,400 +0.05(+0.50%)
Aug 09, 2018 10.00 10.00 9.873 9.950 12,571 +0.00(+0.00%)
Aug 08, 2018 10.00 10.00 9.900 9.950 4,914 +0.05(+0.51%)
Aug 07, 2018 9.950 9.950 9.700 9.900 14,554 +0.00(+0.00%)
Aug 06, 2018 9.750 9.950 9.750 9.900 7,115 +0.05(+0.51%)
Aug 03, 2018 9.950 10.00 9.850 9.850 11,500 -0.10(-1.01%)
Aug 02, 2018 9.700 9.950 9.640 9.950 15,082 +0.20(+2.05%)
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.