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 (%)
Feb 28, 2018 8.250 8.400 8.200 8.250 54,437 -0.05(-0.60%)
Feb 27, 2018 8.300 8.350 8.100 8.300 6,096 -0.15(-1.78%)
Feb 26, 2018 8.400 8.500 8.350 8.450 3,247 +0.05(+0.60%)
Feb 23, 2018 8.200 8.400 8.100 8.400 6,412 +0.25(+3.07%)
Feb 22, 2018 8.200 8.300 8.050 8.150 11,841 +0.00(+0.00%)
Feb 21, 2018 8.200 8.350 8.150 8.150 6,116 +0.00(+0.00%)
Feb 20, 2018 8.250 8.450 8.150 8.150 9,321 -0.15(-1.81%)
Feb 16, 2018 8.300 8.300 8.300 0 -0.10(-1.19%)
Feb 15, 2018 8.375 8.400 8.300 8.400 3,545 +0.15(+1.82%)
Feb 14, 2018 8.300 8.550 8.225 8.250 21,019 -0.10(-1.20%)
Feb 13, 2018 8.350 8.450 8.350 8.350 6,804 -0.10(-1.18%)
Feb 12, 2018 8.550 8.850 8.400 8.450 9,778 -0.15(-1.74%)
Feb 09, 2018 8.600 8.750 8.500 8.600 17,697 +0.20(+2.38%)
Feb 08, 2018 8.500 8.650 8.400 8.400 16,864 -0.15(-1.75%)
Feb 07, 2018 8.400 8.600 8.400 8.550 11,860 +0.10(+1.18%)
Feb 06, 2018 8.400 8.650 8.350 8.450 29,241 -0.15(-1.74%)
Feb 05, 2018 8.700 8.500 8.600 15,948 -0.10(-1.15%)
Feb 02, 2018 8.800 9.200 8.705 8.700 28,407 -0.10(-1.14%)
Feb 01, 2018 8.750 8.800 8.650 8.800 16,612 +0.15(+1.73%)
Jan 31, 2018 8.600 8.750 8.550 8.650 8,957 -0.10(-1.14%)
Jan 30, 2018 8.650 8.850 8.650 8.750 4,290 +0.10(+1.16%)
Jan 29, 2018 8.650 8.700 8.600 8.650 15,328 -0.05(-0.57%)
Jan 26, 2018 8.600 8.700 8.600 8.700 8,503 +0.00(+0.00%)
Jan 25, 2018 8.650 8.700 8.600 8.700 13,244 +0.05(+0.58%)
Jan 24, 2018 8.850 9.000 8.650 8.650 6,078 -0.20(-2.26%)
Jan 23, 2018 8.700 8.900 8.700 8.850 8,988 +0.05(+0.57%)
Jan 22, 2018 8.800 8.950 8.500 8.800 21,079 -0.15(-1.68%)
Jan 19, 2018 8.800 9.000 8.800 8.950 15,041 +0.10(+1.13%)
Jan 18, 2018 8.950 9.150 8.800 8.850 10,476 -0.15(-1.67%)
Jan 17, 2018 9.200 9.200 8.750 9.000 17,909 +0.05(+0.56%)
Jan 16, 2018 9.050 9.300 8.950 8.950 10,010 -0.10(-1.10%)
Jan 12, 2018 9.050 9.050 9.050 0 +0.00(+0.00%)
Jan 11, 2018 8.750 9.050 8.750 9.050 5,078 +0.30(+3.43%)
Jan 10, 2018 8.700 8.900 8.650 8.750 37,739 +0.00(+0.00%)
Jan 09, 2018 8.800 8.900 8.700 8.750 5,373 -0.05(-0.57%)
Jan 08, 2018 8.850 8.850 8.700 8.800 8,651 -0.10(-1.12%)
Jan 05, 2018 8.800 8.950 8.800 8.900 9,940 +0.10(+1.14%)
Jan 04, 2018 8.750 8.930 8.750 8.800 7,708 +0.10(+1.15%)
Jan 03, 2018 8.650 8.800 8.650 8.700 28,952 +0.05(+0.58%)
Jan 02, 2018 8.900 8.900 8.650 8.650 11,955 -0.10(-1.14%)
Dec 29, 2017 8.750 8.750 8.750 0 -0.05(-0.57%)
Dec 28, 2017 8.750 8.850 8.750 8.800 5,442 +0.00(+0.00%)
Dec 27, 2017 8.832 8.850 8.750 8.800 9,001 +0.05(+0.57%)
Dec 26, 2017 8.850 9.050 8.700 8.750 43,521 -0.05(-0.57%)
Dec 22, 2017 8.900 8.900 8.750 8.800 17,049 -0.10(-1.12%)
Dec 21, 2017 8.700 8.900 8.700 8.900 30,083 +0.20(+2.30%)
Dec 20, 2017 8.650 8.750 8.620 8.700 73,622 +0.00(+0.00%)
Dec 19, 2017 8.700 8.825 8.600 8.700 59,970 +0.05(+0.58%)
Dec 18, 2017 8.900 9.050 8.600 8.650 111,298 -0.30(-3.35%)
Dec 15, 2017 8.750 9.050 8.750 8.950 43,909 +0.20(+2.29%)
Dec 14, 2017 9.100 9.150 8.750 8.750 7,511 -0.30(-3.31%)
Dec 13, 2017 8.775 9.100 8.750 9.050 21,036 +0.20(+2.26%)
Dec 12, 2017 9.100 9.150 8.650 8.850 18,957 -0.15(-1.67%)
Dec 11, 2017 9.050 9.250 8.950 9.000 17,964 +0.05(+0.56%)
Dec 08, 2017 9.400 9.400 8.900 8.950 25,603 -0.50(-5.29%)
Dec 07, 2017 9.600 9.650 9.400 9.450 18,424 -0.10(-1.05%)
Dec 06, 2017 9.700 9.850 9.550 9.550 25,294 -0.20(-2.05%)
Dec 05, 2017 9.750 9.850 9.100 9.750 26,781 -0.05(-0.51%)
Dec 04, 2017 9.750 9.850 9.700 9.800 22,264 +0.15(+1.55%)
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.