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 (%)
Jul 31, 2012 6.910 6.910 6.650 6.680 20,211 -0.21(-3.05%)
Jul 30, 2012 6.890 6.940 6.792 6.890 5,296 +0.03(+0.44%)
Jul 27, 2012 6.860 6.920 6.700 6.860 17,987 +0.05(+0.73%)
Jul 26, 2012 6.860 6.900 6.740 6.810 25,866 +0.01(+0.15%)
Jul 25, 2012 6.720 6.890 6.720 6.800 9,490 +0.04(+0.59%)
Jul 24, 2012 6.890 6.990 6.710 6.760 29,177 -0.14(-2.03%)
Jul 23, 2012 6.890 7.000 6.850 6.900 11,146 -0.07(-1.00%)
Jul 20, 2012 6.890 7.020 6.850 6.970 18,987 +0.04(+0.58%)
Jul 19, 2012 7.090 7.160 6.870 6.930 21,305 -0.16(-2.26%)
Jul 18, 2012 7.100 7.160 7.000 7.090 17,499 -0.06(-0.84%)
Jul 17, 2012 7.010 7.190 6.870 7.150 41,681 +0.17(+2.44%)
Jul 16, 2012 7.190 7.190 6.911 6.980 17,405 -0.17(-2.38%)
Jul 13, 2012 7.110 7.290 7.070 7.150 22,011 +0.06(+0.85%)
Jul 12, 2012 7.150 7.150 6.800 7.090 24,475 -0.04(-0.56%)
Jul 11, 2012 7.040 7.180 6.830 7.130 29,528 +0.11(+1.57%)
Jul 10, 2012 6.990 7.060 6.840 7.020 15,186 +0.01(+0.14%)
Jul 09, 2012 6.920 7.120 6.760 7.010 36,092 +0.11(+1.59%)
Jul 06, 2012 7.230 7.330 6.760 6.900 26,018 -0.40(-5.48%)
Jul 05, 2012 7.170 7.340 7.170 7.300 25,301 +0.16(+2.24%)
Jul 03, 2012 6.940 7.150 6.920 7.140 9,242 +0.24(+3.48%)
Jul 02, 2012 6.960 7.000 6.760 6.900 36,904 -0.01(-0.14%)
Jun 29, 2012 6.740 6.910 6.740 6.910 30,751 +0.26(+3.91%)
Jun 28, 2012 6.670 6.750 6.580 6.650 25,642 +0.03(+0.45%)
Jun 27, 2012 6.610 6.790 6.540 6.620 27,873 +0.03(+0.46%)
Jun 26, 2012 6.530 6.720 6.530 6.590 42,454 +0.05(+0.76%)
Jun 25, 2012 6.890 6.890 6.520 6.540 63,005 -0.40(-5.76%)
Jun 22, 2012 7.190 7.240 6.890 6.940 1,343,747 -0.19(-2.66%)
Jun 21, 2012 7.200 7.250 7.000 7.130 65,805 -0.02(-0.28%)
Jun 20, 2012 7.250 7.250 7.000 7.150 61,751 -0.14(-1.92%)
Jun 19, 2012 7.170 7.400 7.120 7.290 68,983 +0.11(+1.53%)
Jun 18, 2012 6.950 7.180 6.840 7.180 37,418 +0.26(+3.76%)
Jun 15, 2012 7.030 7.090 6.890 6.920 63,048 -0.06(-0.86%)
Jun 14, 2012 6.850 7.180 6.850 6.980 44,400 +0.20(+2.95%)
Jun 13, 2012 6.550 6.830 6.500 6.780 35,495 +0.26(+3.99%)
Jun 12, 2012 6.440 6.550 6.400 6.520 14,546 +0.02(+0.31%)
Jun 11, 2012 6.420 6.500 6.400 6.500 23,929 +0.10(+1.56%)
Jun 08, 2012 6.330 6.450 6.180 6.400 10,747 +0.02(+0.31%)
Jun 07, 2012 6.450 6.450 6.220 6.380 11,187 -0.06(-0.93%)
Jun 06, 2012 6.450 6.450 6.200 6.440 20,207 +0.05(+0.78%)
Jun 05, 2012 6.350 6.400 6.270 6.390 11,361 +0.09(+1.43%)
Jun 04, 2012 6.180 6.400 6.061 6.300 34,088 +0.06(+0.96%)
Jun 01, 2012 6.140 6.350 6.120 6.240 22,433 -0.06(-0.95%)
May 31, 2012 6.220 6.300 6.140 6.300 20,372 +0.05(+0.80%)
May 30, 2012 6.130 6.270 6.030 6.250 19,320 +0.09(+1.46%)
May 29, 2012 6.200 6.300 6.020 6.160 33,727 +0.01(+0.16%)
May 25, 2012 6.160 6.390 6.050 6.150 43,889 +0.00(+0.00%)
May 24, 2012 6.160 6.380 6.010 6.150 42,361 +0.00(+0.00%)
May 23, 2012 6.300 6.450 6.150 6.150 68,984 -0.10(-1.60%)
May 22, 2012 6.350 6.410 6.110 6.250 33,855 -0.03(-0.48%)
May 21, 2012 6.100 6.460 6.100 6.280 71,970 +0.11(+1.78%)
May 18, 2012 6.000 6.170 5.900 6.170 58,661 +0.17(+2.83%)
May 17, 2012 6.000 6.020 5.900 6.000 25,045 +0.05(+0.84%)
May 16, 2012 6.070 6.090 5.800 5.950 30,720 +0.00(+0.00%)
May 15, 2012 5.930 6.120 5.900 5.950 18,458 +0.00(+0.00%)
May 14, 2012 6.150 6.150 5.900 5.950 7,513 -0.20(-3.25%)
May 11, 2012 5.940 6.180 5.940 6.150 4,685 +0.15(+2.50%)
May 10, 2012 5.950 6.190 5.850 6.000 40,832 +0.00(+0.00%)
May 09, 2012 5.660 6.200 5.660 6.000 50,487 +0.22(+3.81%)
May 08, 2012 5.500 5.790 5.500 5.780 9,810 +0.19(+3.40%)
May 07, 2012 5.680 5.800 5.451 5.590 20,047 -0.26(-4.44%)
May 04, 2012 5.710 5.850 5.665 5.850 6,961 +0.08(+1.39%)
May 03, 2012 5.830 5.880 5.450 5.770 6,825 -0.06(-1.03%)
May 02, 2012 5.810 5.890 5.491 5.830 5,219 +0.01(+0.20%)
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.