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 30, 2005 17.57 17.57 17.07 17.37 7,424 -0.03(-0.17%)
Dec 29, 2005 17.53 17.86 17.04 17.40 44,776 -0.09(-0.51%)
Dec 28, 2005 17.96 17.96 17.15 17.49 25,800 -0.02(-0.11%)
Dec 27, 2005 17.00 17.90 17.00 17.51 11,000 +0.36(+2.10%)
Dec 23, 2005 17.71 17.71 17.01 17.15 29,575 -0.07(-0.41%)
Dec 22, 2005 18.14 18.14 17.11 17.22 34,508 -0.64(-3.58%)
Dec 21, 2005 18.24 18.24 17.67 17.86 18,390 -0.11(-0.61%)
Dec 20, 2005 18.70 18.70 17.80 17.97 42,710 -0.64(-3.44%)
Dec 19, 2005 18.75 19.00 18.50 18.61 19,071 -0.10(-0.53%)
Dec 16, 2005 18.58 18.72 18.49 18.71 11,500 +0.08(+0.43%)
Dec 15, 2005 18.63 18.68 18.48 18.63 14,825 +0.05(+0.27%)
Dec 14, 2005 18.27 18.59 18.26 18.58 14,957 +0.27(+1.47%)
Dec 13, 2005 18.75 18.75 18.25 18.31 46,479 -0.45(-2.40%)
Dec 12, 2005 18.99 18.99 18.76 18.76 6,282 -0.18(-0.95%)
Dec 09, 2005 18.97 18.97 18.52 18.94 41,326 +0.02(+0.11%)
Dec 08, 2005 18.86 18.97 18.76 18.92 9,573 -0.05(-0.26%)
Dec 07, 2005 18.85 18.98 18.66 18.97 40,232 +0.30(+1.61%)
Dec 06, 2005 18.58 18.81 18.52 18.67 34,693 +0.27(+1.47%)
Dec 05, 2005 18.40 18.49 18.39 18.40 9,910 -0.01(-0.05%)
Dec 02, 2005 17.90 18.58 17.81 18.41 19,290 +0.54(+3.02%)
Dec 01, 2005 17.05 17.98 17.05 17.87 11,693 +0.78(+4.56%)
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%)
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.