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 29, 2013 6.180 6.180 6.160 6.160 0 +0.03(+0.49%)
Nov 27, 2013 6.200 6.200 5.961 6.130 0 +0.03(+0.49%)
Nov 26, 2013 6.190 6.190 6.070 6.100 0 -0.05(-0.81%)
Nov 25, 2013 6.190 6.190 6.130 6.150 0 -0.04(-0.65%)
Nov 22, 2013 6.180 6.190 6.100 6.190 0 +0.01(+0.16%)
Nov 21, 2013 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Nov 20, 2013 6.080 6.230 6.080 6.180 0 +0.07(+1.15%)
Nov 19, 2013 6.100 6.210 6.050 6.110 0 +0.02(+0.33%)
Nov 18, 2013 6.250 6.250 5.980 6.090 0 -0.12(-1.93%)
Nov 15, 2013 6.200 6.270 6.170 6.210 0 +0.00(+0.00%)
Nov 14, 2013 6.180 6.220 6.100 6.210 0 +0.03(+0.49%)
Nov 13, 2013 6.165 6.190 6.090 6.180 0 +0.03(+0.49%)
Nov 12, 2013 6.230 6.230 6.090 6.150 0 -0.08(-1.28%)
Nov 11, 2013 6.200 6.300 6.100 6.230 0 -0.02(-0.32%)
Nov 08, 2013 6.150 6.290 6.111 6.250 0 +0.14(+2.29%)
Nov 07, 2013 6.220 6.220 6.080 6.110 0 -0.15(-2.40%)
Nov 06, 2013 6.360 6.360 6.080 6.260 0 -0.14(-2.19%)
Nov 05, 2013 6.340 6.410 6.340 6.400 0 +0.05(+0.79%)
Nov 04, 2013 6.170 6.400 6.150 6.350 0 +0.12(+1.93%)
Nov 01, 2013 6.300 6.300 6.220 6.230 0 +0.01(+0.16%)
Oct 31, 2013 6.170 6.340 6.110 6.220 0 +0.08(+1.30%)
Oct 30, 2013 6.200 6.270 6.140 6.140 0 -0.08(-1.29%)
Oct 29, 2013 6.250 6.280 6.210 6.220 0 -0.04(-0.64%)
Oct 28, 2013 6.180 6.290 6.180 6.260 0 +0.08(+1.29%)
Oct 25, 2013 6.200 6.250 6.180 6.180 0 -0.02(-0.32%)
Oct 24, 2013 6.290 6.330 6.150 6.200 0 -0.10(-1.59%)
Oct 23, 2013 6.190 6.330 6.160 6.300 0 +0.14(+2.27%)
Oct 22, 2013 6.200 6.200 6.121 6.160 0 -0.03(-0.48%)
Oct 21, 2013 6.210 6.340 6.141 6.190 0 -0.05(-0.80%)
Oct 18, 2013 6.200 6.240 6.130 6.240 9,110 +0.04(+0.65%)
Oct 17, 2013 6.260 6.280 6.180 6.200 0 -0.05(-0.80%)
Oct 16, 2013 6.270 6.300 6.220 6.250 0 +0.05(+0.81%)
Oct 15, 2013 6.200 6.300 6.200 6.200 0 -0.05(-0.80%)
Oct 14, 2013 6.180 6.280 6.170 6.250 0 +0.06(+0.97%)
Oct 11, 2013 6.150 6.250 6.130 6.190 0 +0.03(+0.49%)
Oct 10, 2013 6.100 6.250 6.100 6.160 0 +0.11(+1.82%)
Oct 09, 2013 5.980 6.130 5.980 6.050 0 +0.00(+0.00%)
Oct 08, 2013 6.180 6.180 6.030 6.050 0 -0.13(-2.10%)
Oct 07, 2013 6.030 6.190 6.030 6.180 0 +0.19(+3.17%)
Oct 04, 2013 6.070 6.110 5.960 5.990 0 -0.15(-2.44%)
Oct 03, 2013 6.150 6.330 6.120 6.140 0 -0.20(-3.15%)
Oct 02, 2013 6.320 6.480 6.250 6.340 0 +0.03(+0.48%)
Oct 01, 2013 6.185 6.340 6.120 6.310 0 +0.10(+1.61%)
Sep 30, 2013 6.220 6.220 6.090 6.210 0 -0.05(-0.80%)
Sep 27, 2013 6.071 6.260 6.071 6.260 0 +0.00(+0.00%)
Sep 26, 2013 6.170 6.270 6.140 6.260 0 +0.08(+1.29%)
Sep 25, 2013 6.270 6.290 6.180 6.180 0 -0.08(-1.28%)
Sep 24, 2013 6.130 6.300 6.085 6.260 0 +0.08(+1.29%)
Sep 23, 2013 6.190 6.240 6.040 6.180 0 +0.01(+0.16%)
Sep 20, 2013 6.080 6.255 6.080 6.170 0 -0.01(-0.16%)
Sep 19, 2013 6.194 6.250 6.100 6.180 0 +0.01(+0.16%)
Sep 18, 2013 6.150 6.170 6.150 6.170 0 +0.04(+0.65%)
Sep 17, 2013 6.200 6.220 6.130 6.130 0 -0.07(-1.13%)
Sep 16, 2013 6.250 6.260 6.200 6.200 0 -0.05(-0.80%)
Sep 13, 2013 6.230 6.320 6.200 6.250 0 +0.04(+0.64%)
Sep 12, 2013 6.199 6.220 6.180 6.210 0 +0.03(+0.49%)
Sep 11, 2013 6.250 6.320 6.150 6.180 0 -0.06(-0.96%)
Sep 10, 2013 6.310 6.420 6.240 6.240 0 -0.08(-1.27%)
Sep 09, 2013 6.270 6.340 6.170 6.320 0 +0.07(+1.12%)
Sep 06, 2013 6.220 6.330 6.150 6.250 0 +0.02(+0.32%)
Sep 05, 2013 6.290 6.350 6.100 6.230 0 -0.03(-0.48%)
Sep 04, 2013 6.250 6.300 6.010 6.260 0 +0.02(+0.32%)
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.