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 (%)
Mar 31, 2009 3.550 3.550 3.530 3.530 1,200 -0.05(-1.40%)
Mar 30, 2009 3.670 3.690 3.550 3.580 12,360 -0.04(-1.10%)
Mar 26, 2009 3.250 3.620 3.150 3.620 34,613 +0.36(+11.04%)
Mar 25, 2009 3.340 3.350 3.260 3.260 10,700 -0.18(-5.23%)
Mar 24, 2009 3.450 3.450 3.350 3.440 4,160 +0.00(+0.00%)
Mar 23, 2009 3.530 3.530 3.440 3.440 2,422 -0.17(-4.71%)
Mar 20, 2009 3.410 3.610 3.250 3.610 11,808 +0.21(+6.18%)
Mar 19, 2009 3.400 3.490 3.380 3.400 3,515 -0.15(-4.23%)
Mar 18, 2009 3.400 3.550 3.400 3.550 4,238 +0.11(+3.20%)
Mar 17, 2009 3.500 3.500 3.310 3.440 15,864 +0.03(+0.88%)
Mar 16, 2009 3.480 3.500 3.370 3.410 3,200 +0.01(+0.29%)
Mar 13, 2009 3.390 3.460 3.310 3.400 10,158 -0.15(-4.22%)
Mar 12, 2009 3.450 3.600 3.300 3.550 5,050 -0.00(-0.00%)
Mar 11, 2009 3.390 3.580 3.320 3.550 5,064 +0.24(+7.25%)
Mar 10, 2009 3.310 3.370 3.300 3.310 14,450 +0.08(+2.48%)
Mar 09, 2009 3.145 3.380 3.145 3.230 23,630 +0.08(+2.54%)
Mar 06, 2009 3.350 3.350 3.100 3.150 7,467 +0.04(+1.29%)
Mar 05, 2009 3.220 3.220 3.020 3.110 16,911 +0.05(+1.64%)
Mar 04, 2009 3.400 3.460 2.950 3.060 21,301 -0.31(-9.20%)
Mar 02, 2009 3.310 3.550 3.310 3.370 20,362 -0.17(-4.80%)
Feb 27, 2009 3.510 3.540 3.500 3.540 6,800 -0.01(-0.28%)
Feb 26, 2009 3.550 3.840 3.490 3.550 6,584 +0.05(+1.43%)
Feb 25, 2009 3.510 3.510 3.500 3.500 1,100 +0.00(+0.00%)
Feb 24, 2009 3.390 3.500 3.390 3.500 500 -0.01(-0.28%)
Feb 23, 2009 3.840 3.840 3.380 3.510 4,882 -0.08(-2.23%)
Feb 20, 2009 3.970 3.970 3.590 3.590 18,950 -0.19(-5.03%)
Feb 19, 2009 3.850 3.950 3.750 3.780 18,321 +0.03(+0.80%)
Feb 18, 2009 3.750 3.750 3.650 3.750 14,068 +0.06(+1.63%)
Feb 17, 2009 3.720 3.750 3.690 3.690 700 -0.09(-2.38%)
Feb 13, 2009 3.770 3.780 3.700 3.780 11,529 -0.04(-1.04%)
Feb 12, 2009 3.740 3.890 3.640 3.820 20,931 +0.08(+2.14%)
Feb 11, 2009 3.980 3.980 3.620 3.740 12,230 -0.26(-6.50%)
Feb 10, 2009 3.850 4.000 3.850 4.000 21,057 +0.04(+1.01%)
Feb 09, 2009 3.870 3.990 3.800 3.960 3,700 -0.02(-0.50%)
Feb 06, 2009 4.000 4.050 3.890 3.980 4,446 -0.02(-0.50%)
Feb 05, 2009 4.020 4.020 3.965 4.000 20,590 -0.11(-2.68%)
Feb 04, 2009 3.890 4.120 3.890 4.110 12,600 -0.01(-0.24%)
Feb 03, 2009 4.100 4.120 4.000 4.120 2,800 +0.06(+1.48%)
Feb 02, 2009 4.050 4.110 4.040 4.060 10,800 -0.14(-3.33%)
Jan 30, 2009 4.170 4.200 3.900 4.200 11,558 -0.29(-6.46%)
Jan 29, 2009 4.310 4.490 4.310 4.490 460 +0.01(+0.22%)
Jan 28, 2009 4.400 4.480 4.240 4.480 1,400 +0.08(+1.82%)
Jan 27, 2009 4.520 4.560 4.400 4.400 3,800 -0.06(-1.35%)
Jan 26, 2009 4.405 4.600 4.100 4.460 18,150 +0.14(+3.24%)
Jan 23, 2009 4.430 4.430 4.320 4.320 6,932 -0.15(-3.35%)
Jan 22, 2009 4.470 4.470 4.470 4.470 240 +0.13(+2.99%)
Jan 21, 2009 4.210 4.360 4.210 4.340 4,244 -0.01(-0.23%)
Jan 20, 2009 4.370 4.440 4.310 4.350 3,859 -0.18(-3.97%)
Jan 16, 2009 4.530 4.550 4.400 4.530 10,789 -0.12(-2.58%)
Jan 15, 2009 4.580 4.690 4.520 4.650 11,158 -0.21(-4.32%)
Jan 14, 2009 4.850 4.860 4.510 4.860 2,856 -0.17(-3.38%)
Jan 13, 2009 5.040 5.040 4.820 5.030 4,365 -0.15(-2.90%)
Jan 12, 2009 5.090 5.180 5.070 5.180 5,911 -0.07(-1.33%)
Jan 09, 2009 5.230 5.250 5.150 5.250 3,500 +0.05(+0.96%)
Jan 08, 2009 5.210 5.290 5.190 5.200 2,000 -0.05(-0.95%)
Jan 07, 2009 5.390 5.390 5.250 5.250 11,557 -0.10(-1.87%)
Jan 06, 2009 5.080 5.350 5.000 5.350 11,437 +0.41(+8.30%)
Jan 05, 2009 4.690 4.980 4.690 4.940 9,365 +0.04(+0.81%)
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.