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 26, 2021 7.240 7.450 7.010 7.400 62,300 +0.08(+1.09%)
Feb 25, 2021 7.500 7.610 7.220 7.320 27,518 -0.08(-1.08%)
Feb 24, 2021 7.270 7.630 7.190 7.400 146,191 +0.03(+0.41%)
Feb 23, 2021 7.365 7.527 7.180 7.370 52,203 +0.08(+1.10%)
Feb 22, 2021 7.030 7.380 6.990 7.290 55,545 +0.22(+3.11%)
Feb 19, 2021 6.870 7.200 6.650 7.070 119,200 +0.25(+3.67%)
Feb 18, 2021 6.530 6.850 6.475 6.820 44,024 +0.14(+2.10%)
Feb 17, 2021 6.640 6.830 6.470 6.680 14,775 -0.04(-0.60%)
Feb 16, 2021 6.650 6.830 6.595 6.720 19,979 +0.07(+1.05%)
Feb 12, 2021 6.580 6.700 6.400 6.650 18,100 +0.15(+2.31%)
Feb 11, 2021 6.460 6.510 6.183 6.500 24,996 +0.14(+2.20%)
Feb 10, 2021 6.270 6.430 6.240 6.360 42,811 +0.10(+1.60%)
Feb 09, 2021 6.245 6.320 6.162 6.260 29,455 +0.05(+0.81%)
Feb 08, 2021 6.082 6.210 6.082 6.210 10,110 +0.06(+0.98%)
Feb 05, 2021 5.940 6.150 5.920 6.150 11,800 +0.20(+3.36%)
Feb 04, 2021 6.230 6.230 5.950 5.950 15,393 +0.01(+0.17%)
Feb 03, 2021 6.070 6.070 5.930 5.940 3,032 -0.07(-1.16%)
Feb 02, 2021 5.900 6.010 5.760 6.010 15,380 +0.12(+2.04%)
Feb 01, 2021 5.540 5.890 5.500 5.890 29,471 -0.01(-0.17%)
Jan 29, 2021 5.850 5.960 5.850 5.900 7,200 +0.00(+0.00%)
Jan 28, 2021 5.760 5.900 5.760 5.900 21,237 +0.08(+1.37%)
Jan 27, 2021 5.900 5.970 5.770 5.820 107,318 -0.12(-2.02%)
Jan 26, 2021 5.930 6.180 5.860 5.940 10,900 +0.06(+1.02%)
Jan 25, 2021 5.860 6.030 5.750 5.880 16,016 +0.07(+1.20%)
Jan 22, 2021 5.760 5.830 5.710 5.810 46,000 +0.01(+0.17%)
Jan 21, 2021 5.829 5.920 5.701 5.800 12,572 -0.01(-0.17%)
Jan 20, 2021 5.910 5.950 5.810 5.810 19,892 +0.00(+0.00%)
Jan 19, 2021 5.820 5.850 5.710 5.810 6,107 +0.04(+0.69%)
Jan 15, 2021 5.770 5.770 5.700 5.770 24,800 -0.03(-0.52%)
Jan 14, 2021 5.642 5.810 5.642 5.800 23,627 +0.17(+3.02%)
Jan 13, 2021 5.600 5.670 5.600 5.630 6,975 +0.01(+0.18%)
Jan 12, 2021 5.516 5.730 5.516 5.620 14,741 +0.05(+0.90%)
Jan 11, 2021 5.470 5.610 5.470 5.570 7,458 +0.00(+0.00%)
Jan 08, 2021 5.610 5.676 5.570 5.570 9,300 -0.03(-0.54%)
Jan 07, 2021 5.500 5.950 5.450 5.600 117,700 +0.15(+2.75%)
Jan 06, 2021 5.370 5.520 5.250 5.450 37,419 +0.25(+4.81%)
Jan 05, 2021 5.130 5.250 5.110 5.200 32,414 +0.11(+2.16%)
Jan 04, 2021 5.070 5.180 5.060 5.090 16,759 -0.05(-0.97%)
Dec 31, 2020 5.140 5.140 5.140 24,922 +0.02(+0.39%)
Dec 30, 2020 5.170 5.240 5.110 5.120 24,922 -0.08(-1.54%)
Dec 29, 2020 5.270 5.280 5.190 5.200 21,003 -0.02(-0.38%)
Dec 28, 2020 5.170 5.280 5.170 5.220 12,646 +0.05(+0.97%)
Dec 24, 2020 5.170 5.185 5.160 5.170 8,400 +0.02(+0.39%)
Dec 23, 2020 5.020 5.250 5.010 5.150 92,300 +0.10(+1.98%)
Dec 22, 2020 4.940 5.120 4.940 5.050 109,819 +0.11(+2.23%)
Dec 21, 2020 4.860 4.960 4.806 4.940 37,590 +0.04(+0.82%)
Dec 18, 2020 5.280 5.280 4.900 4.900 64,200 -0.24(-4.67%)
Dec 17, 2020 5.210 5.370 5.080 5.140 22,723 +0.00(+0.00%)
Dec 16, 2020 5.000 5.170 4.950 5.140 26,378 +0.14(+2.80%)
Dec 15, 2020 4.950 5.070 4.880 5.000 60,096 +0.06(+1.21%)
Dec 14, 2020 4.900 5.070 4.900 4.940 34,959 +0.04(+0.82%)
Dec 11, 2020 4.910 4.980 4.883 4.900 18,700 -0.05(-1.01%)
Dec 10, 2020 4.730 5.060 4.630 4.950 16,599 +0.18(+3.77%)
Dec 09, 2020 4.760 4.780 4.760 4.770 975 -0.08(-1.65%)
Dec 08, 2020 4.900 4.900 4.790 4.850 13,872 -0.13(-2.61%)
Dec 07, 2020 4.930 4.980 4.910 4.980 8,774 +0.03(+0.61%)
Dec 04, 2020 4.950 5.080 4.928 4.950 12,100 -0.02(-0.40%)
Dec 03, 2020 5.030 5.090 4.840 4.970 56,863 -0.03(-0.60%)
Dec 02, 2020 4.990 5.140 4.955 5.000 18,821 -0.12(-2.34%)
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.