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 (%)
Dec 31, 2003 9.690 9.690 9.650 9.670 12,400 -0.03(-0.31%)
Dec 30, 2003 9.750 9.750 9.650 9.700 24,515 +0.00(+0.00%)
Dec 29, 2003 9.680 9.700 9.650 9.700 25,412 +0.01(+0.10%)
Dec 26, 2003 9.750 9.750 9.650 9.690 10,650 +0.00(+0.00%)
Dec 24, 2003 9.700 9.700 9.650 9.690 12,670 -0.01(-0.10%)
Dec 23, 2003 9.800 9.850 9.700 9.700 69,610 -0.06(-0.61%)
Dec 22, 2003 9.850 9.850 9.700 9.760 52,998 -0.04(-0.41%)
Dec 19, 2003 9.730 9.850 9.730 9.800 33,989 +0.05(+0.51%)
Dec 18, 2003 9.750 9.800 9.700 9.750 42,982 +0.00(+0.00%)
Dec 17, 2003 9.700 9.750 9.670 9.750 99,500 +0.05(+0.52%)
Dec 16, 2003 9.750 9.750 9.650 9.700 51,390 +0.05(+0.52%)
Dec 15, 2003 9.750 9.800 9.630 9.650 90,800 -0.06(-0.63%)
Dec 12, 2003 9.750 9.750 9.650 9.711 131,400 +0.04(+0.42%)
Dec 11, 2003 9.600 9.720 9.550 9.670 140,900 +0.02(+0.21%)
Dec 10, 2003 9.750 9.750 9.520 9.650 204,330 +0.09(+0.94%)
Dec 09, 2003 9.570 9.800 9.250 9.560 582,498 +0.29(+3.13%)
Dec 08, 2003 9.640 9.640 9.250 9.270 84,300 -0.37(-3.84%)
Dec 05, 2003 9.560 9.600 9.550 9.640 17,350 +0.08(+0.84%)
Dec 04, 2003 9.350 9.560 9.350 9.560 29,300 +0.20(+2.14%)
Dec 03, 2003 9.300 9.360 9.200 9.360 5,900 +0.05(+0.54%)
Dec 02, 2003 9.690 9.730 9.200 9.310 7,900 -0.49(-5.00%)
Dec 01, 2003 9.200 10.00 9.150 9.800 24,125 +0.60(+6.52%)
Nov 28, 2003 9.200 9.200 9.200 9.200 2,900 -0.05(-0.54%)
Nov 26, 2003 9.100 9.250 9.100 9.250 13,100 +0.20(+2.21%)
Nov 25, 2003 9.050 9.100 9.010 9.050 23,200 -0.05(-0.55%)
Nov 24, 2003 9.100 9.130 9.041 9.100 12,700 +0.00(+0.00%)
Nov 21, 2003 8.740 8.900 8.740 9.100 9,450 +0.10(+1.11%)
Nov 20, 2003 8.970 9.090 8.960 9.000 12,564 +0.00(+0.00%)
Nov 19, 2003 9.000 9.000 8.950 9.000 15,400 +0.05(+0.56%)
Nov 18, 2003 9.000 9.140 8.950 8.950 20,651 -0.03(-0.33%)
Nov 17, 2003 9.050 9.050 8.980 8.980 21,200 -0.05(-0.55%)
Nov 14, 2003 9.000 9.189 8.989 9.030 33,045 -0.08(-0.88%)
Nov 13, 2003 9.400 9.500 9.090 9.110 28,950 -0.24(-2.57%)
Nov 12, 2003 9.550 9.841 9.090 9.350 21,725 +0.05(+0.54%)
Nov 11, 2003 9.710 9.861 8.761 9.300 45,400 -0.50(-5.10%)
Nov 10, 2003 9.841 9.900 9.789 9.800 11,059 -0.15(-1.51%)
Nov 07, 2003 9.730 10.00 9.700 9.950 4,700 +0.05(+0.51%)
Nov 06, 2003 9.900 9.900 9.850 9.900 1,100 -0.10(-1.00%)
Nov 05, 2003 9.840 10.00 9.700 10.00 3,400 +0.00(+0.00%)
Nov 04, 2003 9.880 10.00 9.300 10.00 15,850 +0.05(+0.50%)
Nov 03, 2003 9.950 9.990 9.950 9.950 3,550 -0.05(-0.50%)
Oct 31, 2003 10.00 10.00 9.950 10.00 4,000 +0.09(+0.91%)
Oct 30, 2003 10.00 10.10 9.910 9.910 2,900 -0.09(-0.90%)
Oct 29, 2003 10.00 10.04 9.900 10.00 4,200 -0.18(-1.77%)
Oct 28, 2003 10.01 10.22 9.901 10.18 900 +0.18(+1.80%)
Oct 27, 2003 10.00 10.04 9.960 10.00 3,500 +0.00(+0.00%)
Oct 24, 2003 9.960 10.00 9.960 10.00 3,600 +0.13(+1.28%)
Oct 23, 2003 9.860 9.874 9.860 9.874 4,000 -0.13(-1.26%)
Oct 22, 2003 9.851 10.00 9.850 10.00 4,100 +0.00(+0.00%)
Oct 21, 2003 10.00 10.05 9.960 10.00 2,800 +0.04(+0.40%)
Oct 20, 2003 9.960 9.960 9.960 9.960 100 -0.04(-0.40%)
Oct 17, 2003 9.883 10.00 9.883 10.00 2,200 +0.04(+0.40%)
Oct 16, 2003 9.950 9.960 9.960 9.960 1,300 +0.01(+0.10%)
Oct 15, 2003 9.890 9.950 9.890 9.950 9,500 +0.11(+1.12%)
Oct 14, 2003 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Oct 13, 2003 9.849 9.849 9.840 9.840 300 -0.05(-0.51%)
Oct 10, 2003 9.890 9.890 9.880 9.890 2,100 -0.01(-0.10%)
Oct 09, 2003 9.850 9.900 9.700 9.900 11,200 +0.16(+1.64%)
Oct 08, 2003 9.719 9.740 9.530 9.740 2,522 +0.00(+0.00%)
Oct 07, 2003 9.490 9.750 9.490 9.740 1,400 -0.10(-1.01%)
Oct 06, 2003 9.500 9.890 9.500 9.839 8,000 +0.54(+5.80%)
Oct 03, 2003 10.00 10.00 9.300 9.300 21,533 -0.70(-7.00%)
Oct 02, 2003 9.900 10.00 9.760 10.00 8,300 +0.11(+1.11%)
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.