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, 2015 6.720 6.810 6.710 6.740 67,434 -0.04(-0.59%)
Nov 27, 2015 6.710 6.780 6.690 6.780 16,411 +0.02(+0.30%)
Nov 25, 2015 6.750 6.760 6.760 6.760 3,800 -0.03(-0.44%)
Nov 24, 2015 6.810 6.850 6.690 6.790 25,001 -0.05(-0.73%)
Nov 23, 2015 6.700 6.840 6.650 6.840 128,958 +0.13(+1.94%)
Nov 20, 2015 6.700 6.835 6.660 6.710 47,660 -0.01(-0.15%)
Nov 19, 2015 6.670 6.830 6.610 6.720 7,932 +0.08(+1.20%)
Nov 18, 2015 6.720 6.980 6.580 6.640 9,098 -0.07(-1.04%)
Nov 17, 2015 6.580 6.780 6.580 6.710 5,503 +0.07(+1.05%)
Nov 16, 2015 6.600 6.640 6.600 6.640 1,584 +0.04(+0.61%)
Nov 13, 2015 6.650 6.650 6.590 6.600 4,799 +0.00(+0.00%)
Nov 12, 2015 6.640 6.640 6.600 6.600 2,240 +0.00(+0.00%)
Nov 11, 2015 6.650 6.650 6.600 6.600 2,446 +0.00(+0.00%)
Nov 10, 2015 6.600 6.650 6.550 6.600 19,640 +0.02(+0.30%)
Nov 09, 2015 6.670 6.670 6.550 6.580 3,655 -0.04(-0.60%)
Nov 06, 2015 6.630 6.770 6.600 6.620 8,894 +0.10(+1.53%)
Nov 05, 2015 6.670 6.680 6.520 6.520 6,176 -0.12(-1.81%)
Nov 04, 2015 6.850 6.850 6.480 6.640 36,762 -0.19(-2.78%)
Nov 03, 2015 6.690 6.830 6.580 6.830 5,419 +0.21(+3.17%)
Nov 02, 2015 6.671 6.820 6.500 6.620 534,106 -0.16(-2.36%)
Oct 30, 2015 6.700 6.870 6.680 6.780 19,796 -0.05(-0.73%)
Oct 29, 2015 6.690 6.880 6.620 6.830 31,271 +0.13(+1.94%)
Oct 28, 2015 6.760 6.760 6.560 6.700 30,627 +0.08(+1.21%)
Oct 27, 2015 6.900 6.900 6.510 6.620 19,824 -0.07(-1.05%)
Oct 26, 2015 6.650 6.790 6.630 6.690 20,126 -0.02(-0.30%)
Oct 23, 2015 6.770 7.040 6.680 6.710 10,534 +0.01(+0.15%)
Oct 22, 2015 6.760 7.000 6.700 6.700 7,561 -0.23(-3.32%)
Oct 21, 2015 6.900 6.940 6.730 6.930 10,485 +0.13(+1.91%)
Oct 20, 2015 6.630 6.940 6.630 6.800 6,637 -0.15(-2.16%)
Oct 19, 2015 6.920 6.950 6.790 6.950 3,841 +0.12(+1.76%)
Oct 16, 2015 7.000 7.020 6.820 6.830 13,752 -0.17(-2.43%)
Oct 15, 2015 6.980 7.070 6.830 7.000 11,927 +0.23(+3.40%)
Oct 14, 2015 6.830 7.070 6.750 6.770 18,436 -0.13(-1.88%)
Oct 13, 2015 6.800 7.070 6.800 6.900 5,423 +0.00(+0.00%)
Oct 12, 2015 7.000 7.150 6.750 6.900 20,681 -0.15(-2.13%)
Oct 09, 2015 7.030 7.170 6.930 7.050 12,267 +0.06(+0.86%)
Oct 08, 2015 6.940 7.070 6.920 6.990 10,927 -0.01(-0.14%)
Oct 07, 2015 6.840 7.220 6.840 7.000 18,239 +0.23(+3.40%)
Oct 06, 2015 6.870 6.980 6.700 6.770 5,462 -0.12(-1.74%)
Oct 05, 2015 6.780 7.190 6.650 6.890 24,906 +0.18(+2.68%)
Oct 02, 2015 6.700 6.850 6.650 6.710 13,932 +0.00(+0.00%)
Oct 01, 2015 6.720 6.780 6.670 6.710 14,641 -0.02(-0.30%)
Sep 30, 2015 6.810 7.000 6.600 6.730 558,453 +0.03(+0.45%)
Sep 29, 2015 6.700 6.980 6.640 6.700 10,186 -0.01(-0.22%)
Sep 28, 2015 6.600 6.960 6.600 6.715 21,938 -0.00(-0.07%)
Sep 25, 2015 6.720 6.810 6.680 6.720 16,479 +0.02(+0.30%)
Sep 24, 2015 6.680 7.230 6.680 6.700 10,042 +0.00(+0.00%)
Sep 23, 2015 6.680 6.860 6.650 6.700 12,291 -0.02(-0.30%)
Sep 22, 2015 6.650 7.290 6.650 6.720 17,483 +0.02(+0.30%)
Sep 21, 2015 6.590 7.030 6.410 6.700 37,393 -0.21(-3.04%)
Sep 18, 2015 7.000 7.260 6.640 6.910 377,547 -0.29(-4.03%)
Sep 17, 2015 6.665 7.650 6.570 7.200 79,566 +0.47(+6.98%)
Sep 16, 2015 6.730 6.770 6.670 6.730 43,032 +0.00(+0.00%)
Sep 15, 2015 6.640 6.830 6.610 6.730 25,735 +0.08(+1.20%)
Sep 14, 2015 6.710 6.829 6.210 6.650 51,694 -0.06(-0.89%)
Sep 11, 2015 6.800 6.940 6.650 6.710 54,274 -0.11(-1.61%)
Sep 10, 2015 6.900 7.040 6.730 6.820 141,746 -0.08(-1.16%)
Sep 09, 2015 7.010 7.100 6.780 6.900 183,306 -0.07(-1.00%)
Sep 08, 2015 7.200 7.200 6.800 6.970 49,571 -0.18(-2.52%)
Sep 04, 2015 6.830 7.150 7.150 7.150 5,000 +0.02(+0.28%)
Sep 03, 2015 7.200 7.200 7.030 7.130 4,484 +0.06(+0.85%)
Sep 02, 2015 7.120 7.210 7.000 7.070 90,098 -0.03(-0.42%)
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.