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, 2006 18.50 18.30 18.25 18.25 1,633 -0.25(-1.35%)
Feb 27, 2006 18.44 18.56 18.33 18.50 11,983 +0.23(+1.26%)
Feb 24, 2006 18.25 18.42 18.17 18.27 14,319 -0.11(-0.60%)
Feb 23, 2006 18.25 18.38 18.22 18.38 12,278 +0.13(+0.71%)
Feb 22, 2006 18.34 18.34 18.02 18.25 13,615 +0.22(+1.22%)
Feb 21, 2006 18.55 18.70 17.52 18.03 22,002 -0.38(-2.06%)
Feb 17, 2006 18.51 18.53 18.29 18.41 10,408 +0.27(+1.49%)
Feb 16, 2006 18.23 18.45 18.14 18.14 15,200 -0.23(-1.25%)
Feb 15, 2006 18.42 18.49 18.22 18.37 10,233 +0.16(+0.88%)
Feb 14, 2006 17.77 18.51 17.77 18.21 33,542 -0.07(-0.39%)
Feb 13, 2006 18.17 18.51 18.09 18.28 13,206 +0.28(+1.57%)
Feb 10, 2006 17.94 18.15 17.85 18.00 14,738 -0.03(-0.17%)
Feb 09, 2006 18.55 18.55 17.89 18.03 26,167 -0.29(-1.58%)
Feb 08, 2006 18.40 18.48 18.32 18.32 4,224 -0.12(-0.65%)
Feb 07, 2006 18.54 18.54 18.01 18.44 13,379 +0.11(+0.60%)
Feb 06, 2006 18.53 18.53 18.20 18.33 24,697 +0.01(+0.05%)
Feb 03, 2006 18.35 18.49 18.15 18.32 14,010 +0.14(+0.77%)
Feb 02, 2006 18.30 18.30 18.10 18.18 14,841 +0.08(+0.44%)
Feb 01, 2006 18.35 18.57 17.71 18.10 20,876 -0.03(-0.17%)
Jan 31, 2006 18.26 18.40 18.00 18.13 14,861 -0.14(-0.77%)
Jan 30, 2006 18.42 18.42 17.95 18.27 15,844 +0.12(+0.66%)
Jan 27, 2006 17.99 18.38 17.99 18.15 10,914 -0.06(-0.33%)
Jan 26, 2006 18.55 18.55 17.93 18.21 18,918 -0.04(-0.22%)
Jan 25, 2006 18.69 18.69 18.08 18.25 14,670 -0.17(-0.92%)
Jan 24, 2006 18.12 18.42 18.11 18.42 4,301 +0.26(+1.43%)
Jan 23, 2006 18.49 18.49 18.05 18.16 7,145 -0.06(-0.33%)
Jan 20, 2006 18.76 18.76 18.08 18.22 24,353 -0.19(-1.03%)
Jan 19, 2006 18.75 18.75 18.25 18.41 30,423 -0.02(-0.11%)
Jan 18, 2006 18.36 18.67 18.34 18.43 15,705 -0.20(-1.07%)
Jan 17, 2006 17.85 18.63 17.85 18.63 14,460 +0.45(+2.48%)
Jan 13, 2006 17.90 18.18 17.90 18.18 9,750 +0.39(+2.19%)
Jan 12, 2006 17.53 17.97 17.53 17.79 14,700 -0.10(-0.56%)
Jan 11, 2006 17.69 17.95 17.67 17.89 12,139 +0.03(+0.17%)
Jan 10, 2006 18.06 18.06 17.85 17.86 30,962 -0.43(-2.35%)
Jan 09, 2006 18.15 18.42 17.94 18.29 16,942 +0.38(+2.12%)
Jan 06, 2006 18.35 18.35 17.75 17.91 10,723 -0.09(-0.52%)
Jan 05, 2006 18.10 18.29 17.80 18.00 9,783 -0.17(-0.91%)
Jan 04, 2006 17.61 18.22 17.49 18.17 13,610 +0.76(+4.37%)
Jan 03, 2006 17.37 17.48 17.23 17.41 15,737 +0.04(+0.23%)
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%)
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.