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 27, 2004 10.94 11.03 10.75 10.85 21,900 -0.08(-0.73%)
Feb 26, 2004 10.50 11.00 10.48 10.93 109,600 +0.48(+4.59%)
Feb 25, 2004 10.54 10.60 10.45 10.45 54,500 -0.09(-0.85%)
Feb 24, 2004 10.50 10.60 10.50 10.54 19,300 -0.02(-0.19%)
Feb 23, 2004 10.85 10.85 10.50 10.56 12,100 -0.39(-3.56%)
Feb 20, 2004 11.05 11.07 10.84 10.95 11,500 -0.12(-1.08%)
Feb 19, 2004 11.40 11.40 11.07 11.07 33,900 -0.18(-1.60%)
Feb 18, 2004 11.46 11.60 11.15 11.25 21,100 -0.09(-0.79%)
Feb 17, 2004 11.17 11.35 10.90 11.34 29,700 +0.40(+3.66%)
Feb 13, 2004 10.85 11.05 10.81 10.94 9,900 +0.04(+0.37%)
Feb 12, 2004 11.06 11.06 10.83 10.90 16,900 -0.34(-3.02%)
Feb 11, 2004 11.50 11.60 11.00 11.24 33,300 -0.07(-0.63%)
Feb 10, 2004 10.60 11.80 10.60 11.31 18,800 -0.47(-3.99%)
Feb 09, 2004 10.99 11.79 10.99 11.78 22,700 +0.94(+8.67%)
Feb 06, 2004 10.67 10.85 10.50 10.84 9,000 +0.03(+0.29%)
Feb 05, 2004 11.05 11.05 10.50 10.81 17,300 -0.04(-0.38%)
Feb 04, 2004 11.29 11.30 10.76 10.85 11,100 -0.49(-4.32%)
Feb 03, 2004 10.45 11.34 10.45 11.34 24,000 +0.75(+7.08%)
Feb 02, 2004 10.61 10.61 10.50 10.59 6,700 -0.02(-0.19%)
Jan 30, 2004 10.45 10.84 10.45 10.61 15,500 +0.11(+1.05%)
Jan 29, 2004 10.44 10.50 10.42 10.50 24,500 +0.05(+0.48%)
Jan 28, 2004 10.50 10.50 10.42 10.45 10,000 +0.03(+0.29%)
Jan 27, 2004 10.35 10.55 10.35 10.42 45,200 -0.06(-0.57%)
Jan 26, 2004 10.50 10.75 10.31 10.48 39,900 -0.02(-0.19%)
Jan 23, 2004 10.60 10.60 10.05 10.50 161,600 -0.01(-0.10%)
Jan 22, 2004 10.80 11.08 10.50 10.51 58,000 -0.54(-4.89%)
Jan 21, 2004 11.00 11.15 10.80 11.05 10,300 -0.15(-1.34%)
Jan 20, 2004 11.24 11.34 11.14 11.20 50,500 -0.15(-1.32%)
Jan 16, 2004 11.20 11.40 11.00 11.35 59,200 +0.25(+2.25%)
Jan 15, 2004 11.10 11.20 10.85 11.10 124,092 +0.08(+0.73%)
Jan 14, 2004 10.70 11.20 10.70 11.02 121,600 +0.32(+2.99%)
Jan 13, 2004 10.51 10.90 10.45 10.70 145,920 +0.24(+2.29%)
Jan 12, 2004 10.20 10.51 10.14 10.46 64,375 +0.34(+3.36%)
Jan 09, 2004 9.980 10.18 9.810 10.12 78,051 +0.19(+1.91%)
Jan 08, 2004 9.660 9.950 9.660 9.930 83,900 +0.21(+2.16%)
Jan 07, 2004 9.800 9.800 9.520 9.720 18,003 -0.05(-0.51%)
Jan 06, 2004 9.700 9.820 9.700 9.770 23,100 +0.11(+1.14%)
Jan 05, 2004 9.700 9.700 9.650 9.660 29,200 -0.03(-0.31%)
Jan 02, 2004 9.650 9.700 9.600 9.690 16,000 +0.02(+0.21%)
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%)
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.