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, 2002 7.700 7.750 7.500 7.740 15,700 +0.24(+3.21%)
May 28, 2002 7.470 7.500 7.250 7.500 6,000 -0.00(-0.01%)
May 27, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 24, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 23, 2002 7.850 7.850 7.480 7.500 8,100 +0.00(+0.00%)
May 22, 2002 7.750 7.800 7.720 7.500 46,100 -0.49(-6.13%)
May 21, 2002 8.001 8.001 7.950 7.990 1,800 -0.15(-1.84%)
May 20, 2002 8.060 8.140 8.000 8.140 6,000 +0.14(+1.75%)
May 17, 2002 8.050 8.100 8.000 8.000 21,500 +0.00(+0.00%)
May 16, 2002 8.070 8.070 8.000 8.000 2,000 -0.15(-1.84%)
May 15, 2002 8.100 8.150 7.970 8.150 16,400 +0.05(+0.62%)
May 14, 2002 8.050 8.150 8.000 8.100 10,000 +0.10(+1.25%)
May 13, 2002 8.100 8.100 7.900 8.000 14,400 +0.00(+0.00%)
May 10, 2002 8.050 8.100 7.950 8.000 15,900 -0.08(-0.99%)
May 09, 2002 8.110 8.110 8.000 8.080 7,500 +0.03(+0.37%)
May 08, 2002 8.200 8.200 8.050 8.050 4,900 -0.15(-1.83%)
May 07, 2002 8.000 8.200 8.000 8.200 9,500 +0.10(+1.23%)
May 06, 2002 8.010 8.100 8.010 8.100 12,900 +0.00(+0.00%)
May 03, 2002 7.951 8.100 7.951 8.100 6,600 +0.10(+1.25%)
May 02, 2002 8.160 8.170 8.000 8.000 21,000 -0.17(-2.06%)
May 01, 2002 8.098 8.250 7.999 8.168 30,400 +0.07(+0.86%)
Apr 30, 2002 7.900 8.100 7.900 8.099 4,600 +0.10(+1.24%)
Apr 29, 2002 7.850 9.460 7.850 8.000 55,400 +0.25(+3.23%)
Apr 26, 2002 7.800 7.800 7.660 7.750 5,100 +0.00(+0.00%)
Apr 25, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Apr 24, 2002 7.672 7.750 7.500 7.750 15,300 +0.08(+1.02%)
Apr 23, 2002 7.750 7.850 7.672 7.672 5,600 +0.07(+0.90%)
Apr 22, 2002 7.650 7.650 7.603 7.603 1,200 -0.05(-0.65%)
Apr 19, 2002 7.550 7.900 7.550 7.652 6,300 +0.25(+3.41%)
Apr 18, 2002 7.800 7.800 7.400 7.400 12,600 -0.45(-5.73%)
Apr 17, 2002 7.950 7.998 7.800 7.850 5,000 +0.00(+0.00%)
Apr 16, 2002 7.980 8.000 7.850 7.850 2,100 -0.00(-0.02%)
Apr 15, 2002 7.950 8.050 7.780 7.851 10,300 +0.00(+0.02%)
Apr 12, 2002 7.720 7.950 7.650 7.850 33,800 +0.19(+2.48%)
Apr 11, 2002 7.674 7.674 7.660 7.660 300 -0.14(-1.79%)
Apr 10, 2002 7.700 7.800 7.600 7.800 4,500 +0.10(+1.30%)
Apr 09, 2002 7.635 7.800 7.560 7.700 20,100 +0.02(+0.26%)
Apr 08, 2002 7.750 7.770 7.680 7.680 2,600 -0.07(-0.90%)
Apr 05, 2002 7.730 7.810 7.730 7.750 6,400 -0.25(-3.12%)
Apr 04, 2002 7.730 8.000 7.730 8.000 2,800 +0.15(+1.91%)
Apr 03, 2002 7.950 7.950 7.690 7.850 7,200 +0.05(+0.64%)
Apr 02, 2002 7.800 7.950 7.700 7.800 22,400 +0.00(+0.00%)
Apr 01, 2002 7.800 7.950 7.690 7.800 7,600 -0.20(-2.50%)
Mar 29, 2002 7.850 8.000 7.740 8.000 6,000 +0.00(+0.00%)
Mar 28, 2002 7.850 8.000 7.740 8.000 6,000 +0.15(+1.91%)
Mar 27, 2002 7.900 7.900 7.850 7.850 4,200 -0.05(-0.64%)
Mar 26, 2002 7.750 8.000 7.740 7.901 7,500 +0.18(+2.34%)
Mar 25, 2002 7.750 7.800 7.700 7.720 14,300 -0.13(-1.66%)
Mar 22, 2002 7.650 7.850 7.650 7.850 6,800 +0.05(+0.64%)
Mar 21, 2002 8.000 8.050 7.650 7.800 11,500 -0.05(-0.64%)
Mar 20, 2002 7.900 8.050 7.850 7.850 6,500 -0.05(-0.63%)
Mar 19, 2002 7.750 7.900 7.750 7.900 2,200 +0.25(+3.27%)
Mar 18, 2002 7.750 7.950 7.600 7.650 16,300 -0.20(-2.55%)
Mar 15, 2002 7.750 7.850 7.750 7.850 7,000 +0.10(+1.29%)
Mar 14, 2002 7.853 7.864 7.500 7.750 3,000 -0.15(-1.90%)
Mar 13, 2002 8.000 8.430 7.850 7.900 14,900 +0.05(+0.64%)
Mar 12, 2002 7.800 7.850 7.800 7.850 3,100 +0.05(+0.64%)
Mar 11, 2002 7.800 7.820 7.650 7.800 4,300 -0.20(-2.50%)
Mar 08, 2002 8.000 8.000 7.850 8.000 15,400 -0.00(-0.02%)
Mar 07, 2002 7.949 8.070 7.949 8.002 8,000 +0.00(+0.02%)
Mar 06, 2002 8.000 8.000 7.800 8.000 6,900 +0.03(+0.38%)
Mar 05, 2002 8.151 8.290 7.970 7.970 16,300 -0.18(-2.21%)
Mar 04, 2002 8.200 8.201 8.150 8.150 5,300 +0.15(+1.88%)
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.