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 (%)
Jun 28, 2019 8.350 8.360 8.230 8.250 678,500 -0.09(-1.08%)
Jun 27, 2019 8.290 8.390 8.260 8.340 72,117 +0.09(+1.09%)
Jun 26, 2019 8.270 8.370 8.250 8.250 18,835 -0.07(-0.84%)
Jun 25, 2019 8.370 8.390 8.300 8.320 22,534 -0.04(-0.48%)
Jun 24, 2019 8.360 8.390 8.270 8.360 30,349 +0.05(+0.60%)
Jun 21, 2019 8.400 8.450 8.250 8.310 62,900 -0.18(-2.12%)
Jun 20, 2019 8.440 8.490 8.396 8.490 18,054 +0.11(+1.31%)
Jun 19, 2019 8.380 8.490 8.370 8.380 79,495 +0.06(+0.72%)
Jun 18, 2019 8.250 8.360 8.230 8.320 34,628 +0.03(+0.36%)
Jun 17, 2019 8.460 8.490 8.240 8.290 24,747 -0.10(-1.19%)
Jun 14, 2019 8.460 8.480 8.370 8.390 26,300 -0.07(-0.83%)
Jun 13, 2019 8.270 8.460 8.265 8.460 16,467 +0.24(+2.92%)
Jun 12, 2019 8.050 8.270 8.050 8.220 17,874 +0.18(+2.24%)
Jun 11, 2019 8.030 8.070 7.970 8.040 44,540 +0.01(+0.12%)
Jun 10, 2019 7.900 8.030 7.861 8.030 24,862 +0.12(+1.52%)
Jun 07, 2019 7.840 7.950 7.810 7.910 15,200 +0.08(+1.02%)
Jun 06, 2019 7.710 7.880 7.685 7.830 9,772 +0.09(+1.16%)
Jun 05, 2019 7.810 7.910 7.660 7.740 20,426 -0.11(-1.40%)
Jun 04, 2019 7.750 7.890 7.660 7.850 11,108 +0.19(+2.48%)
Jun 03, 2019 7.760 7.870 7.640 7.660 25,042 -0.11(-1.42%)
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%)
May 01, 2019 7.840 7.860 7.800 7.800 4,097 -0.03(-0.38%)
Apr 30, 2019 7.880 7.890 7.770 7.830 32,749 -0.05(-0.63%)
Apr 29, 2019 7.800 7.890 7.784 7.880 22,155 +0.09(+1.16%)
Apr 26, 2019 7.770 7.830 7.740 7.790 9,300 +0.05(+0.65%)
Apr 25, 2019 7.840 7.920 7.730 7.740 50,522 -0.07(-0.90%)
Apr 24, 2019 7.820 7.835 7.760 7.810 4,199 -0.09(-1.14%)
Apr 23, 2019 7.990 7.990 7.640 7.900 43,390 +0.10(+1.28%)
Apr 22, 2019 8.000 8.000 7.800 7.800 6,586 -0.20(-2.50%)
Apr 18, 2019 7.900 8.000 7.880 8.000 6,900 +0.07(+0.88%)
Apr 17, 2019 8.000 8.000 7.930 7.930 17,820 +0.01(+0.13%)
Apr 16, 2019 7.900 8.000 7.900 7.920 7,597 +0.05(+0.64%)
Apr 15, 2019 7.920 7.930 7.860 7.870 3,999 -0.05(-0.63%)
Apr 12, 2019 7.960 8.010 7.870 7.920 9,300 +0.00(+0.00%)
Apr 11, 2019 7.890 7.990 7.840 7.920 9,351 -0.03(-0.38%)
Apr 10, 2019 7.740 7.950 7.670 7.950 15,106 +0.18(+2.32%)
Apr 09, 2019 7.930 7.950 7.770 7.770 7,232 -0.14(-1.77%)
Apr 08, 2019 7.750 7.950 7.671 7.910 7,937 +0.14(+1.80%)
Apr 05, 2019 7.700 7.810 7.671 7.770 13,100 +0.07(+0.91%)
Apr 04, 2019 7.730 7.730 7.640 7.700 11,863 -0.05(-0.65%)
Apr 03, 2019 7.800 7.800 7.700 7.750 4,510 -0.01(-0.13%)
Apr 02, 2019 7.750 7.770 7.620 7.760 7,894 +0.03(+0.39%)
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.