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 (%)
Nov 30, 2005 17.38 17.87 16.10 17.09 31,888 -0.58(-3.28%)
Nov 29, 2005 18.05 18.06 17.26 17.67 46,857 -0.47(-2.59%)
Nov 28, 2005 18.10 18.30 17.92 18.14 13,372 +0.04(+0.22%)
Nov 25, 2005 18.21 18.33 17.96 18.10 15,582 -0.58(-3.10%)
Nov 23, 2005 18.59 18.80 18.22 18.68 29,328 +0.10(+0.54%)
Nov 22, 2005 18.99 18.99 18.25 18.58 19,059 -0.01(-0.05%)
Nov 21, 2005 18.96 18.98 18.20 18.59 24,233 +0.02(+0.11%)
Nov 18, 2005 19.00 19.00 18.11 18.57 12,342 -0.07(-0.38%)
Nov 17, 2005 18.89 18.89 18.16 18.64 19,426 +0.14(+0.76%)
Nov 16, 2005 18.10 18.61 17.92 18.50 32,719 +0.52(+2.89%)
Nov 15, 2005 18.55 18.55 17.56 17.98 24,500 -0.25(-1.37%)
Nov 14, 2005 18.55 18.55 17.55 18.23 8,540 -0.11(-0.60%)
Nov 11, 2005 18.51 18.55 17.70 18.34 18,175 +0.20(+1.10%)
Nov 10, 2005 17.94 18.18 17.94 18.14 4,794 -0.02(-0.11%)
Nov 09, 2005 18.33 18.42 18.15 18.16 11,600 -0.50(-2.68%)
Nov 08, 2005 18.91 18.96 18.49 18.66 8,017 +0.01(+0.05%)
Nov 07, 2005 18.96 18.96 18.56 18.65 14,504 -0.07(-0.37%)
Nov 04, 2005 18.80 19.00 18.35 18.72 10,373 +0.07(+0.38%)
Nov 03, 2005 18.49 18.65 18.27 18.65 21,831 +0.30(+1.63%)
Nov 02, 2005 18.14 18.51 18.14 18.35 13,221 +0.03(+0.16%)
Nov 01, 2005 18.55 18.55 17.92 18.32 23,496 +0.26(+1.44%)
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%)
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.