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 (%)
May 31, 2019 7.790 7.880 7.770 7.770 14,400 -0.09(-1.15%)
May 30, 2019 7.890 7.910 7.760 7.860 17,180 +0.02(+0.26%)
May 29, 2019 7.750 7.890 7.750 7.840 17,206 +0.01(+0.13%)
May 28, 2019 7.900 7.910 7.820 7.830 10,871 -0.08(-1.01%)
May 24, 2019 7.880 7.910 7.815 7.910 6,200 +0.13(+1.67%)
May 23, 2019 7.830 7.830 7.765 7.780 15,048 -0.06(-0.77%)
May 22, 2019 7.870 7.920 7.840 7.840 6,581 -0.08(-1.01%)
May 21, 2019 7.850 7.920 7.750 7.920 30,243 +0.12(+1.54%)
May 20, 2019 7.930 8.000 7.750 7.800 39,899 -0.15(-1.89%)
May 17, 2019 7.930 8.000 7.930 7.950 15,000 -0.01(-0.13%)
May 16, 2019 7.930 8.040 7.899 7.960 15,281 +0.07(+0.89%)
May 15, 2019 7.750 7.920 7.750 7.890 6,067 +0.06(+0.77%)
May 14, 2019 7.840 7.860 7.760 7.830 7,234 +0.08(+1.03%)
May 13, 2019 7.880 7.880 7.750 7.750 15,690 -0.18(-2.27%)
May 10, 2019 7.900 7.930 7.890 7.930 5,200 +0.06(+0.76%)
May 09, 2019 7.860 7.910 7.805 7.870 7,300 +0.04(+0.51%)
May 08, 2019 7.840 7.860 7.790 7.830 6,179 +0.03(+0.38%)
May 07, 2019 7.810 7.890 7.760 7.800 8,257 -0.02(-0.26%)
May 06, 2019 7.810 7.920 7.810 7.820 10,845 -0.04(-0.51%)
May 03, 2019 7.753 7.870 7.753 7.860 15,300 +0.08(+1.03%)
May 02, 2019 7.780 7.810 7.690 7.780 3,657 -0.02(-0.26%)
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.