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, 2019 8.260 8.420 8.110 8.250 13,236 -0.02(-0.24%)
Feb 27, 2019 8.000 8.330 8.000 8.270 15,524 +0.26(+3.25%)
Feb 26, 2019 8.220 8.250 7.810 8.010 37,133 -0.28(-3.38%)
Feb 25, 2019 8.620 8.734 8.280 8.290 29,968 -0.42(-4.82%)
Feb 22, 2019 8.760 8.760 8.660 8.710 14,400 -0.06(-0.68%)
Feb 21, 2019 8.690 8.770 8.660 8.770 13,392 +0.05(+0.57%)
Feb 20, 2019 8.780 8.810 8.670 8.720 21,427 -0.10(-1.13%)
Feb 19, 2019 8.800 8.840 8.760 8.820 21,839 -0.07(-0.79%)
Feb 15, 2019 8.760 8.910 8.670 8.890 34,100 +0.16(+1.83%)
Feb 14, 2019 8.750 8.790 8.710 8.730 14,252 -0.02(-0.23%)
Feb 13, 2019 8.710 8.760 8.646 8.750 12,275 +0.02(+0.23%)
Feb 12, 2019 8.640 8.760 8.640 8.730 18,405 +0.08(+0.92%)
Feb 11, 2019 8.340 8.650 8.330 8.650 48,140 +0.35(+4.22%)
Feb 08, 2019 8.260 8.350 8.140 8.300 20,900 +0.04(+0.48%)
Feb 07, 2019 8.180 8.280 8.135 8.260 17,233 +0.09(+1.10%)
Feb 06, 2019 8.170 8.190 8.034 8.170 9,541 +0.03(+0.37%)
Feb 05, 2019 8.040 8.160 8.010 8.140 575,444 +0.09(+1.12%)
Feb 04, 2019 7.970 8.070 7.950 8.050 237,804 +0.10(+1.26%)
Feb 01, 2019 7.810 8.020 7.810 7.950 11,300 +0.09(+1.15%)
Jan 31, 2019 8.030 8.030 7.690 7.860 45,964 -0.17(-2.12%)
Jan 30, 2019 7.980 8.030 7.875 8.030 10,757 +0.10(+1.26%)
Jan 29, 2019 7.940 8.060 7.920 7.930 10,379 -0.04(-0.50%)
Jan 28, 2019 8.000 8.060 7.900 7.970 19,198 -0.09(-1.12%)
Jan 25, 2019 8.040 8.060 7.990 8.060 8,600 +0.04(+0.50%)
Jan 24, 2019 8.030 8.050 7.890 8.020 16,841 +0.04(+0.50%)
Jan 23, 2019 8.020 8.070 7.859 7.980 19,508 +0.01(+0.13%)
Jan 22, 2019 7.700 8.010 7.670 7.970 78,316 +0.17(+2.18%)
Jan 18, 2019 7.710 7.810 7.700 7.800 18,300 +0.08(+1.04%)
Jan 17, 2019 7.670 7.740 7.660 7.720 14,115 +0.03(+0.39%)
Jan 16, 2019 7.490 7.700 7.470 7.690 28,229 +0.22(+2.95%)
Jan 15, 2019 7.510 7.530 7.430 7.470 37,242 -0.06(-0.80%)
Jan 14, 2019 7.610 7.610 7.500 7.530 18,550 -0.03(-0.40%)
Jan 11, 2019 7.510 7.730 7.500 7.560 14,500 +0.01(+0.13%)
Jan 10, 2019 7.660 7.670 7.520 7.550 9,733 -0.14(-1.82%)
Jan 09, 2019 7.710 7.790 7.580 7.690 12,742 -0.02(-0.32%)
Jan 08, 2019 7.840 7.840 7.630 7.715 13,385 -0.12(-1.47%)
Jan 07, 2019 7.690 8.190 7.570 7.830 37,057 +0.16(+2.09%)
Jan 04, 2019 7.490 7.700 7.270 7.670 21,200 +0.37(+5.07%)
Jan 03, 2019 7.390 7.725 7.110 7.300 30,966 -0.10(-1.35%)
Jan 02, 2019 7.010 7.430 6.800 7.400 36,437 +0.25(+3.50%)
Dec 31, 2018 7.090 7.300 7.000 7.150 69,800 -0.02(-0.28%)
Dec 28, 2018 7.280 7.700 7.150 7.170 44,700 -0.08(-1.10%)
Dec 27, 2018 7.260 7.450 7.140 7.250 40,024 -0.07(-0.96%)
Dec 26, 2018 7.400 7.440 7.170 7.320 28,126 +0.07(+0.97%)
Dec 24, 2018 6.970 7.570 6.970 7.250 20,400 +0.25(+3.57%)
Dec 21, 2018 6.920 7.210 6.830 7.000 215,800 -0.02(-0.28%)
Dec 20, 2018 7.060 7.190 6.820 7.020 161,782 -0.04(-0.57%)
Dec 19, 2018 7.590 7.680 7.050 7.060 41,806 -0.50(-6.61%)
Dec 18, 2018 7.640 7.730 7.380 7.560 40,381 +0.06(+0.80%)
Dec 17, 2018 7.480 7.960 7.450 7.500 41,190 +0.03(+0.40%)
Dec 14, 2018 7.540 7.540 6.950 7.470 70,100 -0.10(-1.32%)
Dec 13, 2018 7.600 7.600 7.400 7.570 49,641 +0.07(+0.93%)
Dec 12, 2018 7.350 7.730 6.920 7.500 56,538 +0.15(+2.04%)
Dec 11, 2018 7.690 7.690 7.320 7.350 17,241 -0.29(-3.80%)
Dec 10, 2018 7.380 7.695 7.350 7.640 50,041 +0.27(+3.66%)
Dec 07, 2018 7.560 7.645 7.317 7.370 82,800 -0.18(-2.38%)
Dec 06, 2018 7.570 8.030 7.390 7.550 52,608 -0.01(-0.13%)
Dec 04, 2018 7.960 7.960 7.510 7.560 55,000 -0.44(-5.50%)
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.