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 24, 2011 3.770 3.776 3.700 3.710 13,100 -0.02(-0.54%)
May 23, 2011 3.660 3.730 3.660 3.730 3,500 +0.03(+0.81%)
May 20, 2011 3.730 3.769 3.700 3.700 13,900 -0.04(-1.07%)
May 19, 2011 3.700 3.740 3.700 3.740 18,000 +0.05(+1.36%)
May 18, 2011 4.000 4.000 3.640 3.690 25,995 +0.04(+1.10%)
May 17, 2011 3.770 3.770 3.530 3.650 55,164 +0.00(+0.00%)
May 16, 2011 3.800 3.800 3.650 3.650 45,079 -0.22(-5.68%)
May 13, 2011 3.880 3.880 3.780 3.870 18,401 +0.02(+0.52%)
May 12, 2011 3.890 4.000 3.850 3.850 38,866 -0.04(-1.03%)
May 11, 2011 4.050 4.140 3.890 3.890 50,809 -0.21(-5.12%)
May 10, 2011 4.080 4.120 4.040 4.100 1,400 +0.02(+0.49%)
May 09, 2011 4.111 4.111 4.080 4.080 201 +0.00(+0.04%)
May 06, 2011 4.100 4.170 4.079 4.079 2,500 -0.08(-2.02%)
May 05, 2011 4.110 4.200 4.100 4.163 3,893 +0.00(+0.06%)
May 04, 2011 4.170 4.170 4.100 4.160 5,008 -0.03(-0.72%)
May 03, 2011 4.220 4.220 4.110 4.190 4,450 -0.10(-2.33%)
May 02, 2011 4.290 4.290 4.230 4.290 620 -0.01(-0.23%)
Apr 29, 2011 4.270 4.300 4.260 4.300 7,800 -0.00(-0.00%)
Apr 28, 2011 4.300 4.300 4.250 4.300 2,100 -0.02(-0.46%)
Apr 27, 2011 4.220 4.480 4.220 4.320 1,297 +0.12(+2.86%)
Apr 26, 2011 4.360 4.400 4.140 4.200 28,441 -0.16(-3.69%)
Apr 25, 2011 4.451 4.451 4.330 4.361 8,950 -0.07(-1.58%)
Apr 21, 2011 4.480 4.480 4.340 4.431 6,450 -0.01(-0.20%)
Apr 20, 2011 4.410 4.480 4.380 4.440 10,407 +0.10(+2.30%)
Apr 19, 2011 4.100 4.370 4.100 4.340 23,830 +0.22(+5.29%)
Apr 18, 2011 4.172 4.220 4.060 4.122 9,465 +0.01(+0.29%)
Apr 15, 2011 4.080 4.150 4.080 4.110 8,466 +0.03(+0.80%)
Apr 14, 2011 4.000 4.077 4.000 4.077 1,600 +0.06(+1.43%)
Apr 13, 2011 4.094 4.110 4.000 4.020 13,501 -0.03(-0.74%)
Apr 12, 2011 4.000 4.118 4.000 4.050 3,348 -0.05(-1.22%)
Apr 11, 2011 4.180 4.180 4.060 4.100 25,250 -0.11(-2.61%)
Apr 08, 2011 4.230 4.280 4.110 4.210 7,401 +0.05(+1.20%)
Apr 07, 2011 4.200 4.250 4.120 4.160 10,136 -0.09(-2.12%)
Apr 06, 2011 4.220 4.330 4.220 4.250 2,101 +0.00(+0.00%)
Apr 05, 2011 4.300 4.300 4.250 4.250 6,600 +0.00(+0.00%)
Apr 04, 2011 4.250 4.390 4.250 4.250 8,393 -0.01(-0.26%)
Apr 01, 2011 4.270 4.320 4.250 4.261 26,975 +0.04(+0.98%)
Mar 31, 2011 4.360 4.360 4.180 4.220 13,951 -0.17(-3.87%)
Mar 30, 2011 4.390 4.460 4.300 4.390 15,624 +0.06(+1.39%)
Mar 29, 2011 4.540 4.540 4.330 4.330 4,022 +0.13(+3.18%)
Mar 28, 2011 4.220 4.280 4.120 4.197 13,826 -0.07(-1.72%)
Mar 25, 2011 4.260 4.290 4.210 4.270 5,160 -0.03(-0.70%)
Mar 24, 2011 4.260 4.370 4.250 4.300 7,993 +0.02(+0.47%)
Mar 23, 2011 4.270 4.360 4.130 4.280 6,886 -0.02(-0.47%)
Mar 22, 2011 4.250 4.330 4.180 4.300 7,862 -0.03(-0.74%)
Mar 21, 2011 4.330 4.335 4.300 4.332 1,351 -0.06(-1.45%)
Mar 18, 2011 4.400 4.550 4.300 4.396 8,100 -0.06(-1.29%)
Mar 17, 2011 4.453 4.453 4.453 4.453 582 -0.10(-2.17%)
Mar 16, 2011 4.420 4.670 4.420 4.552 2,411 +0.14(+3.22%)
Mar 15, 2011 4.440 4.494 4.410 4.410 500 -0.13(-2.86%)
Mar 14, 2011 4.460 4.540 4.460 4.540 1,100 +0.04(+0.89%)
Mar 11, 2011 4.450 4.500 4.450 4.500 3,400 +0.09(+2.04%)
Mar 10, 2011 4.500 4.500 4.380 4.410 12,918 -0.08(-1.78%)
Mar 08, 2011 4.490 4.490 4.490 4.490 0 -0.08(-1.75%)
Mar 07, 2011 4.600 4.625 4.488 4.570 9,400 -0.03(-0.65%)
Mar 04, 2011 4.610 4.660 4.472 4.600 10,350 -0.07(-1.50%)
Mar 03, 2011 4.640 4.670 4.630 4.670 3,400 +0.06(+1.30%)
Mar 02, 2011 4.610 4.650 4.610 4.610 14,711 -0.03(-0.65%)
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.