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, 2016 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 29, 2016 7.350 7.450 7.000 7.300 40,676 +0.00(+0.00%)
Dec 28, 2016 7.150 7.450 7.150 7.300 17,330 -0.05(-0.68%)
Dec 27, 2016 7.300 7.400 7.200 7.350 10,889 +0.00(+0.00%)
Dec 23, 2016 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 22, 2016 7.350 7.400 7.300 7.350 34,037 +0.00(+0.00%)
Dec 21, 2016 7.250 7.350 7.200 7.350 22,511 +0.10(+1.38%)
Dec 20, 2016 7.200 7.350 7.050 7.250 20,802 +0.05(+0.69%)
Dec 19, 2016 7.100 7.300 7.050 7.200 43,192 +0.10(+1.41%)
Dec 16, 2016 6.800 7.150 6.800 7.100 66,089 +0.30(+4.41%)
Dec 15, 2016 6.800 6.950 6.350 6.800 32,567 +0.10(+1.49%)
Dec 14, 2016 6.650 6.800 6.650 6.700 17,055 +0.05(+0.75%)
Dec 13, 2016 6.650 6.700 6.400 6.650 19,787 +0.05(+0.76%)
Dec 12, 2016 6.750 6.850 6.550 6.600 10,096 -0.40(-5.71%)
Dec 09, 2016 7.050 7.050 6.950 7.000 21,213 +0.00(+0.00%)
Dec 08, 2016 6.950 7.100 6.850 7.000 29,501 +0.05(+0.72%)
Dec 07, 2016 6.500 7.000 6.500 6.950 35,802 +0.15(+2.21%)
Dec 06, 2016 6.400 6.900 6.250 6.800 26,170 +0.45(+7.09%)
Dec 05, 2016 6.100 6.350 6.100 6.350 12,778 +0.30(+4.96%)
Dec 02, 2016 6.200 6.200 6.000 6.050 15,529 -0.20(-3.20%)
Dec 01, 2016 6.100 6.550 6.100 6.250 17,163 +0.20(+3.31%)
Nov 30, 2016 6.300 6.450 6.000 6.050 21,058 -0.15(-2.42%)
Nov 29, 2016 6.250 6.300 6.150 6.200 14,709 +0.05(+0.81%)
Nov 28, 2016 6.650 6.650 6.100 6.150 24,826 -0.55(-8.21%)
Nov 25, 2016 6.650 6.700 6.450 6.700 13,420 +0.05(+0.75%)
Nov 23, 2016 6.650 6.650 6.650 0 -0.05(-0.75%)
Nov 22, 2016 6.600 6.700 6.600 6.700 37,353 +0.10(+1.52%)
Nov 21, 2016 6.600 6.700 5.700 6.600 59,652 +0.00(+0.00%)
Nov 18, 2016 6.200 6.600 5.950 6.600 219,733 +0.45(+7.32%)
Nov 17, 2016 6.300 6.300 6.000 6.150 15,179 -0.15(-2.38%)
Nov 16, 2016 6.350 6.400 6.200 6.300 24,645 -0.05(-0.79%)
Nov 15, 2016 6.550 6.600 6.250 6.350 27,268 -0.25(-3.79%)
Nov 14, 2016 6.750 6.750 6.550 6.600 39,235 -0.10(-1.49%)
Nov 11, 2016 6.500 6.750 6.200 6.700 147,924 +0.30(+4.69%)
Nov 10, 2016 6.000 6.550 5.800 6.400 114,296 +0.40(+6.67%)
Nov 09, 2016 5.700 6.000 5.600 6.000 21,958 +0.30(+5.26%)
Nov 08, 2016 5.550 5.700 5.550 5.700 18,817 +0.05(+0.88%)
Nov 07, 2016 5.800 5.850 5.550 5.650 16,825 -0.05(-0.88%)
Nov 04, 2016 5.500 5.800 5.500 5.700 50,868 +0.10(+1.79%)
Nov 03, 2016 5.550 5.750 5.450 5.600 33,483 +0.10(+1.82%)
Nov 02, 2016 5.600 6.050 5.500 5.500 25,087 -0.10(-1.79%)
Nov 01, 2016 5.650 6.100 5.500 5.600 52,277 +0.00(+0.00%)
Oct 31, 2016 5.950 5.950 5.550 5.600 61,736 -0.25(-4.27%)
Oct 28, 2016 5.500 5.925 5.300 5.850 62,789 +0.40(+7.34%)
Oct 27, 2016 5.900 5.900 5.450 5.450 46,594 -0.40(-6.84%)
Oct 26, 2016 5.750 6.075 5.750 5.850 37,650 +0.00(+0.00%)
Oct 25, 2016 6.350 6.750 5.775 5.850 785,760 -1.70(-22.52%)
Oct 24, 2016 7.600 7.600 7.500 7.550 12,006 +0.00(+0.00%)
Oct 21, 2016 7.450 7.600 7.450 7.550 6,869 +0.05(+0.67%)
Oct 20, 2016 7.700 7.700 7.500 7.500 16,968 -0.15(-1.96%)
Oct 19, 2016 7.650 7.700 7.600 7.650 316,732 +0.05(+0.66%)
Oct 18, 2016 7.500 7.650 7.450 7.600 122,107 +0.10(+1.33%)
Oct 17, 2016 7.550 7.550 7.400 7.500 54,584 -0.01(-0.13%)
Oct 14, 2016 7.540 7.655 7.500 7.510 171,992 +0.03(+0.40%)
Oct 13, 2016 7.500 7.570 7.470 7.480 11,996 -0.06(-0.80%)
Oct 12, 2016 7.450 7.780 7.450 7.540 13,095 +0.11(+1.48%)
Oct 11, 2016 7.400 7.500 7.200 7.430 22,623 -0.01(-0.13%)
Oct 10, 2016 7.400 7.500 7.375 7.440 12,225 +0.10(+1.36%)
Oct 07, 2016 7.370 7.405 7.280 7.340 10,857 -0.02(-0.27%)
Oct 06, 2016 7.360 7.610 6.830 7.360 23,563 -0.01(-0.14%)
Oct 05, 2016 7.460 7.460 7.350 7.370 33,126 +0.01(+0.14%)
Oct 04, 2016 7.350 7.435 7.300 7.360 46,017 -0.01(-0.14%)
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.