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 29, 2008 9.640 10.76 9.500 9.790 13,712 +0.02(+0.23%)
Feb 28, 2008 9.930 9.980 9.500 9.768 7,290 -0.29(-2.90%)
Feb 27, 2008 10.07 10.07 10.06 10.06 3,300 +0.02(+0.20%)
Feb 26, 2008 10.15 10.15 10.04 10.04 2,445 -0.10(-0.99%)
Feb 25, 2008 10.19 10.25 9.920 10.14 6,821 -0.06(-0.59%)
Feb 22, 2008 10.10 10.57 10.10 10.20 3,905 +0.17(+1.69%)
Feb 21, 2008 10.00 10.55 10.00 10.03 10,784 +0.04(+0.40%)
Feb 20, 2008 10.35 10.36 9.940 9.990 2,300 -0.51(-4.86%)
Feb 19, 2008 10.40 10.50 10.27 10.50 6,712 +0.13(+1.25%)
Feb 18, 2008 10.45 10.46 10.37 10.37 1,100 +0.00(+0.00%)
Feb 15, 2008 10.45 10.46 10.37 10.37 1,100 -0.04(-0.38%)
Feb 14, 2008 10.48 10.48 10.10 10.41 24,540 -0.02(-0.19%)
Feb 13, 2008 10.69 10.70 10.34 10.43 14,736 -0.26(-2.43%)
Feb 12, 2008 10.53 10.76 10.51 10.69 4,067 -0.07(-0.65%)
Feb 11, 2008 10.64 10.84 10.57 10.76 10,450 -0.01(-0.09%)
Feb 08, 2008 10.62 10.88 10.52 10.77 6,400 -0.06(-0.55%)
Feb 07, 2008 10.41 10.83 10.19 10.83 15,049 +0.23(+2.17%)
Feb 06, 2008 11.08 11.08 10.05 10.60 25,979 -0.27(-2.48%)
Feb 05, 2008 11.04 11.35 10.30 10.87 33,045 -0.22(-1.98%)
Feb 04, 2008 10.98 11.50 10.88 11.09 22,060 +0.11(+1.00%)
Feb 01, 2008 10.31 11.35 9.710 10.98 21,255 +0.56(+5.37%)
Jan 31, 2008 10.23 10.49 9.330 10.42 29,473 +0.90(+9.45%)
Jan 30, 2008 9.580 9.730 9.340 9.520 11,102 -0.09(-0.94%)
Jan 29, 2008 10.14 10.14 9.500 9.610 17,355 -0.33(-3.32%)
Jan 28, 2008 9.610 10.01 9.480 9.940 39,319 -0.04(-0.40%)
Jan 25, 2008 10.03 10.87 9.980 9.980 18,921 -0.14(-1.38%)
Jan 24, 2008 9.900 10.12 9.530 10.12 43,872 +0.16(+1.61%)
Jan 23, 2008 10.17 10.29 9.890 9.960 31,157 -0.07(-0.70%)
Jan 22, 2008 10.22 10.42 10.00 10.03 19,273 +0.12(+1.21%)
Jan 21, 2008 9.960 10.01 9.720 9.910 21,334 +0.00(+0.00%)
Jan 18, 2008 9.960 10.01 9.720 9.910 21,334 -0.13(-1.29%)
Jan 17, 2008 10.20 10.20 9.670 10.04 13,768 -0.10(-0.99%)
Jan 16, 2008 10.02 10.19 10.01 10.14 14,237 +0.17(+1.71%)
Jan 15, 2008 10.00 10.29 9.700 9.970 7,780 -0.18(-1.77%)
Jan 14, 2008 9.990 10.24 9.860 10.15 25,973 +0.15(+1.50%)
Jan 11, 2008 10.61 10.95 9.780 10.00 29,806 -0.61(-5.75%)
Jan 10, 2008 11.30 11.30 10.58 10.61 12,825 -0.75(-6.60%)
Jan 09, 2008 11.34 11.51 11.11 11.36 13,902 -0.16(-1.39%)
Jan 08, 2008 11.50 11.59 11.50 11.52 6,088 +0.00(+0.00%)
Jan 07, 2008 11.59 11.65 11.52 11.52 5,627 -0.08(-0.69%)
Jan 04, 2008 11.90 11.90 11.60 11.60 24,605 -0.47(-3.89%)
Jan 03, 2008 12.21 12.82 12.03 12.07 11,521 +0.03(+0.25%)
Jan 02, 2008 12.10 12.10 11.90 12.04 11,139 -0.27(-2.19%)
Jan 01, 2008 12.16 12.33 12.00 12.31 26,387 +0.00(+0.00%)
Dec 31, 2007 12.16 12.33 12.00 12.31 26,387 +0.11(+0.90%)
Dec 28, 2007 12.39 12.39 12.10 12.20 4,807 -0.30(-2.40%)
Dec 27, 2007 12.20 12.78 11.99 12.50 10,027 +0.30(+2.46%)
Dec 26, 2007 12.00 12.92 12.00 12.20 6,824 +0.00(+0.00%)
Dec 24, 2007 11.62 12.20 11.62 12.20 9,082 +0.33(+2.78%)
Dec 21, 2007 11.95 12.92 11.87 11.87 19,557 -0.13(-1.08%)
Dec 20, 2007 11.85 12.04 11.85 12.00 13,584 +0.17(+1.44%)
Dec 19, 2007 11.99 11.99 11.66 11.83 18,192 -0.27(-2.23%)
Dec 18, 2007 12.80 12.80 12.10 12.10 9,880 -0.79(-6.13%)
Dec 17, 2007 13.58 13.61 12.84 12.89 4,590 -0.03(-0.23%)
Dec 14, 2007 12.60 13.32 12.60 12.92 12,459 +0.08(+0.62%)
Dec 13, 2007 12.41 13.15 12.41 12.84 13,108 +0.39(+3.13%)
Dec 12, 2007 12.40 12.48 12.27 12.45 9,364 -0.02(-0.16%)
Dec 11, 2007 12.89 12.89 12.17 12.47 12,165 -0.34(-2.65%)
Dec 10, 2007 12.93 12.95 12.80 12.81 8,404 -0.14(-1.08%)
Dec 07, 2007 12.93 12.96 12.92 12.95 7,350 -0.10(-0.77%)
Dec 06, 2007 12.85 13.10 12.71 13.05 5,412 +0.04(+0.31%)
Dec 05, 2007 13.30 13.30 12.96 13.01 2,334 -0.06(-0.46%)
Dec 04, 2007 13.30 13.30 13.01 13.07 6,084 -0.29(-2.17%)
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.