Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2021		9.400	9.400	9.400	0	-0.11(-1.16%)
Oct 15, 2021	9.870	9.950	9.500	9.510	35,651	-0.20(-2.06%)
Oct 14, 2021	9.980	10.05	9.560	9.710	128,777	-0.24(-2.41%)
Oct 13, 2021	10.00	10.00	9.807	9.950	84,460	-0.07(-0.70%)
Oct 12, 2021	9.960	10.20	9.960	10.02	150,114	-0.02(-0.20%)
Oct 11, 2021	9.850	10.11	9.740	10.04	141,513	+0.23(+2.34%)
Oct 08, 2021	9.660	9.890	9.560	9.810	14,778	+0.09(+0.93%)
Oct 07, 2021	9.790	9.920	9.640	9.720	15,189	+0.09(+0.93%)
Oct 06, 2021	9.470	9.650	9.390	9.630	6,521	-0.12(-1.23%)
Oct 05, 2021	9.750	9.984	9.720	9.750	7,291	-0.05(-0.51%)
Oct 04, 2021	9.610	9.800	9.500	9.800	182,981	+0.24(+2.51%)
Oct 01, 2021	9.270	9.680	9.270	9.560	48,904	+0.35(+3.80%)
Sep 30, 2021	9.420	9.420	9.160	9.210	20,116	-0.12(-1.29%)
Sep 29, 2021	9.060	9.380	9.060	9.330	22,487	+0.08(+0.86%)
Sep 28, 2021	9.540	9.670	9.200	9.250	28,109	-0.26(-2.73%)
Sep 27, 2021	9.420	9.680	9.420	9.510	148,993	+0.15(+1.60%)
Sep 24, 2021	9.370	9.420	9.280	9.360	38,731	-0.01(-0.11%)
Sep 23, 2021	9.020	9.390	9.010	9.370	19,726	+0.43(+4.81%)
Sep 22, 2021	8.770	9.000	8.760	8.940	26,293	+0.26(+3.00%)
Sep 21, 2021	8.720	8.750	8.640	8.680	20,177	-0.02(-0.23%)
Sep 20, 2021	8.680	8.770	8.530	8.700	13,263	-0.31(-3.44%)
Sep 17, 2021	8.770	9.035	8.730	9.010	133,583	+0.15(+1.69%)
Sep 16, 2021	8.595	8.873	8.520	8.860	54,789	+0.35(+4.11%)
Sep 15, 2021	8.350	8.510	8.350	8.510	27,152	+0.17(+2.04%)
Sep 14, 2021	8.600	8.630	8.310	8.340	17,173	-0.31(-3.58%)
Sep 13, 2021	8.610	8.715	8.520	8.650	20,879	+0.06(+0.70%)
Sep 10, 2021	8.770	8.780	8.490	8.590	19,953	-0.08(-0.92%)
Sep 09, 2021	8.510	8.850	8.510	8.670	101,511	+0.04(+0.46%)
Sep 08, 2021	8.750	8.750	8.580	8.630	16,352	+0.02(+0.23%)
Sep 07, 2021	8.800	8.890	8.610	8.610	23,621	-0.13(-1.49%)
Sep 03, 2021	8.780	8.800	8.640	8.740	14,293	-0.03(-0.34%)
Sep 02, 2021	8.800	8.900	8.730	8.770	24,475	-0.04(-0.45%)
Sep 01, 2021	8.790	8.830	8.730	8.810	20,388	+0.00(+0.00%)
Aug 31, 2021	8.750	8.970	8.640	8.810	32,035	+0.02(+0.23%)
Aug 30, 2021	8.910	9.000	8.790	8.790	14,530	-0.04(-0.45%)
Aug 27, 2021	8.730	9.070	8.600	8.830	35,138	+0.08(+0.91%)
Aug 26, 2021	8.900	8.950	8.690	8.750	16,398	-0.11(-1.24%)
Aug 25, 2021	8.980	8.990	8.860	8.860	19,425	-0.06(-0.67%)
Aug 24, 2021	8.950	9.020	8.920	8.920	22,530	-0.01(-0.11%)
Aug 23, 2021	8.890	8.950	8.840	8.930	20,385	+0.14(+1.59%)
Aug 20, 2021	8.538	8.790	8.538	8.790	20,432	+0.20(+2.33%)
Aug 19, 2021	8.750	8.770	8.500	8.590	25,201	-0.22(-2.50%)
Aug 18, 2021	8.740	9.200	8.382	8.810	204,932	-0.02(-0.23%)
Aug 17, 2021	8.900	8.899	8.750	8.830	256,900	-0.08(-0.90%)
Aug 16, 2021	8.738	8.955	8.738	8.910	4,501	-0.02(-0.22%)
Aug 13, 2021	8.930	8.990	8.900	8.930	5,231	-0.11(-1.22%)
Aug 12, 2021	9.010	9.190	8.960	9.040	11,311	-0.05(-0.55%)
Aug 11, 2021	8.750	9.090	8.750	9.090	13,339	+0.24(+2.71%)
Aug 10, 2021	7.910	8.950	7.910	8.850	115,856	+0.19(+2.19%)
Aug 09, 2021	8.730	8.800	8.650	8.660	4,176	+0.00(+0.00%)
Aug 06, 2021	8.540	8.780	8.500	8.660	72,198	+0.12(+1.41%)
Aug 05, 2021	8.370	8.540	8.370	8.540	3,518	+0.17(+2.03%)
Aug 04, 2021	8.470	8.490	8.330	8.370	33,334	-0.15(-1.76%)
Aug 03, 2021	8.340	8.520	8.310	8.520	10,367	+0.09(+1.07%)
Aug 02, 2021	8.340	8.710	8.340	8.430	15,487	+0.06(+0.72%)
Jul 30, 2021	8.690	8.700	8.370	8.370	24,104	-0.20(-2.33%)
Jul 29, 2021	8.670	8.670	8.429	8.570	3,324	-0.01(-0.12%)
Jul 28, 2021	8.500	8.610	8.410	8.580	16,365	+0.04(+0.47%)
Jul 27, 2021	8.670	8.835	8.510	8.540	25,281	-0.23(-2.62%)
Jul 26, 2021	8.650	8.820	8.580	8.770	19,882	+0.12(+1.39%)
Jul 23, 2021	8.620	8.750	8.430	8.650	22,166	+0.17(+2.00%)
Jul 22, 2021	8.430	8.540	8.240	8.480	8,461	+0.32(+3.92%)
Jul 21, 2021	8.210	8.320	8.130	8.160	21,784	+0.21(+2.64%)
Jul 20, 2021	7.710	8.250	7.710	7.950	31,319	+0.18(+2.32%)
Jul 19, 2021	7.800	7.950	7.600	7.770	25,691	-0.20(-2.51%)
Jul 16, 2021	8.190	8.190	7.900	7.970	17,619	-0.13(-1.60%)
Jul 15, 2021	8.050	8.225	8.010	8.100	6,253	+0.05(+0.62%)
Jul 14, 2021	8.200	8.210	8.050	8.050	5,801	-0.10(-1.23%)
Jul 13, 2021	8.270	8.280	8.100	8.150	3,903	-0.27(-3.21%)
Jul 12, 2021	8.350	8.480	8.320	8.420	5,325	+0.08(+0.96%)
Jul 09, 2021	8.230	8.380	8.050	8.340	94,103	+0.28(+3.47%)
Jul 08, 2021	8.160	8.160	7.960	8.060	22,812	-0.14(-1.71%)
Jul 07, 2021	8.100	8.350	8.100	8.200	76,880	-0.04(-0.49%)
Jul 06, 2021	8.480	8.480	8.170	8.240	26,395	-0.27(-3.17%)
Jul 02, 2021	8.660	8.690	8.470	8.510	11,142	-0.14(-1.62%)
Jul 01, 2021	8.670	8.700	8.640	8.650	5,697	+0.05(+0.58%)
Jun 30, 2021	8.490	8.690	8.410	8.600	30,060	+0.07(+0.82%)
Jun 29, 2021	8.480	8.630	8.450	8.530	16,462	+0.07(+0.83%)
Jun 28, 2021	8.620	8.620	8.410	8.460	9,881	-0.20(-2.31%)
Jun 25, 2021	8.620	8.740	8.460	8.660	52,832	+0.07(+0.81%)
Jun 24, 2021	8.580	8.590	8.390	8.590	137,928	+0.00(+0.00%)
Jun 23, 2021	8.460	8.660	8.460	8.590	49,061	+0.06(+0.70%)
Jun 22, 2021	8.390	8.560	8.320	8.530	23,987	+0.04(+0.47%)
Jun 21, 2021	8.330	8.524	8.243	8.490	33,193	+0.21(+2.54%)
Jun 18, 2021	8.470	8.540	8.230	8.280	47,206	-0.29(-3.38%)
Jun 17, 2021	8.870	9.010	8.560	8.570	43,070	-0.40(-4.46%)
Jun 16, 2021	8.800	9.010	8.700	8.970	14,935	+0.10(+1.13%)
Jun 15, 2021	8.770	8.904	8.700	8.870	21,689	+0.08(+0.91%)
Jun 14, 2021	8.960	9.000	8.555	8.790	39,835	-0.21(-2.33%)
Jun 11, 2021	8.990	9.020	8.960	9.000	7,533	+0.04(+0.45%)
Jun 10, 2021	8.920	9.050	8.900	8.960	39,739	+0.05(+0.56%)
Jun 09, 2021	8.970	9.000	8.825	8.910	69,760	-0.05(-0.56%)
Jun 08, 2021	8.920	9.000	8.790	8.960	255,440	+0.08(+0.90%)
Jun 07, 2021	8.820	8.961	8.810	8.880	684,433	+0.09(+1.02%)
Jun 04, 2021	8.810	8.810	8.670	8.790	11,355	+0.01(+0.11%)
Jun 03, 2021	8.690	8.890	8.610	8.780	190,693	+0.13(+1.50%)
Jun 02, 2021	8.770	8.840	8.580	8.650	21,300	+0.04(+0.46%)
Jun 01, 2021	8.540	8.730	8.540	8.610	29,734	+0.09(+1.06%)
May 28, 2021	8.530	8.614	8.490	8.520	61,077	+0.01(+0.12%)
May 27, 2021	8.490	8.700	8.470	8.510	113,381	+0.07(+0.83%)
May 26, 2021	8.380	8.500	8.380	8.440	21,842	+0.04(+0.48%)
May 25, 2021	8.710	8.740	8.400	8.400	23,619	-0.25(-2.89%)
May 24, 2021	8.670	8.680	8.580	8.650	18,662	-0.01(-0.12%)
May 21, 2021	8.450	8.755	8.450	8.660	58,252	+0.21(+2.49%)
May 20, 2021	8.490	8.540	8.390	8.450	19,288	-0.09(-1.05%)
May 19, 2021	8.570	8.640	8.330	8.540	11,010	-0.09(-1.04%)
May 18, 2021	8.560	8.670	8.510	8.630	81,858	+0.05(+0.58%)
May 17, 2021	8.560	8.680	8.530	8.580	8,996	-0.10(-1.15%)
May 14, 2021	8.610	8.750	8.600	8.680	92,255	+0.10(+1.17%)
May 13, 2021	8.370	8.700	8.370	8.580	39,875	+0.23(+2.75%)
May 12, 2021	8.540	8.640	8.330	8.350	15,285	-0.16(-1.88%)
May 11, 2021	8.530	8.650	8.440	8.510	28,163	-0.14(-1.62%)
May 10, 2021	8.720	8.920	8.620	8.650	47,667	-0.20(-2.26%)
May 07, 2021	8.790	8.917	8.760	8.850	96,924	-0.03(-0.34%)
May 06, 2021	8.900	8.930	8.740	8.880	164,069	-0.01(-0.11%)
May 05, 2021	8.830	8.990	8.690	8.890	462,408	+0.10(+1.14%)
May 04, 2021	8.730	8.900	8.595	8.790	41,541	+0.01(+0.11%)

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.

Pacific Mercantile (NQ: PMBC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pacific Mercantile (NQ: PMBC )

Historical Prices

Sections

Services