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, 2007 14.90 15.06 14.20 14.48 28,462 -0.53(-3.53%)
Feb 27, 2007 15.09 15.13 14.97 15.01 2,840 -0.08(-0.53%)
Feb 26, 2007 15.02 15.18 15.02 15.09 6,750 +0.07(+0.47%)
Feb 23, 2007 15.02 15.12 15.02 15.02 4,199 +0.00(+0.00%)
Feb 22, 2007 15.01 15.19 15.01 15.02 15,347 +0.02(+0.13%)
Feb 21, 2007 15.41 15.41 14.87 15.00 11,800 -0.33(-2.15%)
Feb 20, 2007 15.30 15.50 15.30 15.33 5,874 +0.13(+0.86%)
Feb 16, 2007 15.25 15.32 15.17 15.20 11,200 +0.00(+0.00%)
Feb 15, 2007 15.32 15.56 15.14 15.20 20,851 +0.02(+0.13%)
Feb 14, 2007 15.43 15.58 15.04 15.18 29,988 -0.03(-0.20%)
Feb 13, 2007 15.35 15.74 14.93 15.21 13,983 -0.24(-1.55%)
Feb 12, 2007 15.65 15.68 15.42 15.45 10,017 -0.37(-2.34%)
Feb 09, 2007 16.00 16.15 15.76 15.82 16,589 -0.33(-2.04%)
Feb 08, 2007 16.25 16.25 15.95 16.15 15,420 -0.07(-0.43%)
Feb 07, 2007 16.25 16.37 16.22 16.22 4,200 +0.01(+0.06%)
Feb 06, 2007 16.37 16.49 16.20 16.21 7,224 -0.20(-1.22%)
Feb 05, 2007 16.17 16.89 16.15 16.41 7,997 +0.30(+1.86%)
Feb 02, 2007 16.55 16.58 16.10 16.11 29,983 -0.42(-2.54%)
Feb 01, 2007 16.51 16.65 16.40 16.53 7,100 +0.02(+0.12%)
Jan 31, 2007 16.60 16.63 16.30 16.51 17,901 -0.12(-0.72%)
Jan 30, 2007 16.71 16.75 16.46 16.63 8,900 -0.08(-0.48%)
Jan 29, 2007 16.65 16.79 16.50 16.71 9,261 +0.08(+0.48%)
Jan 26, 2007 16.77 17.00 16.63 16.63 12,396 -0.03(-0.18%)
Jan 25, 2007 16.41 16.72 16.41 16.66 1,618 +0.14(+0.85%)
Jan 24, 2007 16.67 16.69 16.49 16.52 10,579 +0.04(+0.24%)
Jan 23, 2007 16.10 16.55 16.10 16.48 17,705 +0.38(+2.36%)
Jan 22, 2007 16.10 16.33 16.10 16.10 17,238 -0.23(-1.41%)
Jan 19, 2007 16.34 16.49 16.14 16.33 10,699 +0.15(+0.93%)
Jan 18, 2007 16.25 16.36 16.14 16.18 17,505 -0.10(-0.61%)
Jan 17, 2007 15.80 16.67 15.80 16.28 23,665 +0.28(+1.75%)
Jan 16, 2007 16.00 16.19 16.00 16.00 13,300 +0.18(+1.14%)
Jan 12, 2007 15.97 16.02 15.80 15.82 35,355 -0.30(-1.86%)
Jan 11, 2007 15.77 16.20 15.77 16.12 14,484 +0.03(+0.19%)
Jan 10, 2007 16.22 16.42 15.28 16.09 8,369 -0.28(-1.71%)
Jan 09, 2007 16.47 16.50 16.21 16.37 20,064 +0.01(+0.06%)
Jan 08, 2007 16.20 16.50 16.20 16.36 5,501 +0.05(+0.31%)
Jan 05, 2007 16.19 16.31 16.00 16.31 5,750 +0.12(+0.74%)
Jan 04, 2007 16.00 16.22 16.00 16.19 4,005 +0.20(+1.25%)
Jan 03, 2007 16.10 16.75 15.61 15.99 27,458 -0.20(-1.24%)
Dec 29, 2006 16.16 16.54 16.11 16.19 9,013 -0.28(-1.69%)
Dec 28, 2006 16.47 16.64 16.24 16.47 5,807 -0.20(-1.20%)
Dec 27, 2006 16.12 16.67 16.12 16.67 15,569 +0.42(+2.58%)
Dec 26, 2006 16.20 16.29 16.06 16.25 2,216 +0.27(+1.69%)
Dec 22, 2006 16.12 16.19 15.93 15.98 9,650 -0.21(-1.30%)
Dec 21, 2006 16.20 16.20 15.95 16.19 5,734 +0.14(+0.87%)
Dec 20, 2006 16.21 16.21 16.00 16.05 9,500 +0.01(+0.06%)
Dec 19, 2006 16.20 16.32 16.00 16.04 12,534 -0.11(-0.68%)
Dec 18, 2006 16.25 16.25 16.13 16.15 4,640 -0.07(-0.43%)
Dec 15, 2006 16.00 16.64 16.00 16.22 15,267 +0.13(+0.81%)
Dec 14, 2006 16.35 16.49 16.05 16.09 19,411 -0.22(-1.35%)
Dec 13, 2006 16.12 16.39 16.12 16.31 11,736 +0.00(+0.00%)
Dec 12, 2006 16.50 16.54 16.01 16.31 20,216 -0.43(-2.57%)
Dec 11, 2006 16.60 16.96 16.57 16.74 13,324 +0.19(+1.15%)
Dec 08, 2006 16.75 16.75 16.51 16.55 3,140 +0.06(+0.36%)
Dec 07, 2006 16.50 16.50 16.30 16.49 38,850 -0.04(-0.24%)
Dec 06, 2006 16.60 16.60 16.44 16.53 1,000 -0.14(-0.84%)
Dec 05, 2006 16.73 16.76 16.52 16.67 6,788 +0.05(+0.30%)
Dec 04, 2006 16.86 16.90 16.62 16.62 8,200 -0.13(-0.78%)
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.