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, 2019 8.120 8.120 7.580 7.720 64,021 -0.43(-5.28%)
Jul 30, 2019 8.020 8.240 8.000 8.150 20,434 +0.15(+1.88%)
Jul 29, 2019 8.210 8.210 8.000 8.000 20,186 -0.14(-1.72%)
Jul 26, 2019 8.060 8.270 8.040 8.140 37,900 +0.07(+0.87%)
Jul 25, 2019 8.150 8.190 8.015 8.070 23,258 -0.11(-1.34%)
Jul 24, 2019 8.050 8.270 8.020 8.180 24,804 +0.07(+0.86%)
Jul 23, 2019 8.150 8.160 8.010 8.110 7,951 -0.16(-1.93%)
Jul 22, 2019 8.060 8.270 8.000 8.270 10,637 +0.04(+0.49%)
Jul 19, 2019 8.250 8.290 8.190 8.230 10,600 -0.05(-0.60%)
Jul 18, 2019 8.260 8.280 8.240 8.280 7,691 +0.03(+0.36%)
Jul 17, 2019 8.260 8.290 8.250 8.250 7,626 -0.04(-0.48%)
Jul 16, 2019 8.250 8.320 8.250 8.290 32,939 +0.01(+0.12%)
Jul 15, 2019 8.370 8.370 8.275 8.280 35,248 -0.07(-0.84%)
Jul 12, 2019 8.390 8.430 8.290 8.350 32,700 -0.02(-0.24%)
Jul 11, 2019 8.360 8.380 8.310 8.370 40,688 +0.06(+0.72%)
Jul 10, 2019 8.300 8.380 8.260 8.310 25,699 -0.04(-0.48%)
Jul 09, 2019 8.380 8.380 8.280 8.350 13,469 -0.02(-0.24%)
Jul 08, 2019 8.340 8.380 8.310 8.370 62,777 +0.04(+0.48%)
Jul 05, 2019 8.300 8.380 8.210 8.330 16,200 +0.01(+0.12%)
Jul 03, 2019 8.340 8.390 8.310 8.320 13,700 -0.03(-0.36%)
Jul 02, 2019 8.340 8.390 8.250 8.350 74,620 +0.04(+0.48%)
Jul 01, 2019 8.260 8.380 8.230 8.310 65,836 +0.06(+0.73%)
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%)
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.