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, 2013 6.290 6.400 6.103 6.200 0 -0.10(-1.59%)
Jul 30, 2013 6.260 6.350 6.151 6.300 0 +0.08(+1.29%)
Jul 29, 2013 6.340 6.390 6.110 6.220 0 -0.18(-2.81%)
Jul 26, 2013 6.446 6.450 6.211 6.400 0 +0.04(+0.63%)
Jul 25, 2013 6.280 6.420 6.240 6.360 0 +0.05(+0.79%)
Jul 24, 2013 6.200 6.380 6.100 6.310 0 +0.07(+1.12%)
Jul 23, 2013 6.210 6.300 6.150 6.240 0 -0.01(-0.16%)
Jul 22, 2013 6.150 6.264 6.010 6.250 0 +0.08(+1.30%)
Jul 19, 2013 6.000 6.280 5.950 6.170 0 +0.16(+2.66%)
Jul 18, 2013 5.900 6.050 5.860 6.010 0 +0.16(+2.74%)
Jul 17, 2013 5.800 5.930 5.750 5.850 45,750 +0.10(+1.74%)
Jul 16, 2013 5.800 5.850 5.660 5.750 0 +0.02(+0.35%)
Jul 15, 2013 5.480 5.810 5.480 5.730 0 +0.19(+3.43%)
Jul 12, 2013 5.500 5.560 5.450 5.540 0 +0.03(+0.54%)
Jul 11, 2013 5.590 5.600 5.500 5.510 0 -0.04(-0.72%)
Jul 10, 2013 5.500 5.580 5.480 5.550 0 +0.09(+1.65%)
Jul 09, 2013 5.560 5.589 5.450 5.460 0 -0.08(-1.44%)
Jul 08, 2013 5.520 5.570 5.360 5.540 0 +0.09(+1.65%)
Jul 05, 2013 5.430 5.480 5.350 5.450 0 +0.01(+0.18%)
Jul 03, 2013 5.490 5.550 5.430 5.440 0 -0.03(-0.55%)
Jul 02, 2013 5.580 5.688 5.430 5.470 0 -0.28(-4.87%)
Jul 01, 2013 5.750 5.890 5.610 5.750 0 +0.00(+0.00%)
Jun 28, 2013 5.650 5.980 5.580 5.750 1,415,867 +0.12(+2.13%)
Jun 27, 2013 5.450 5.735 5.420 5.630 0 +0.23(+4.26%)
Jun 26, 2013 5.470 5.500 5.220 5.400 0 +0.00(+0.00%)
Jun 25, 2013 5.340 5.450 5.240 5.400 0 +0.15(+2.86%)
Jun 24, 2013 5.420 5.420 5.250 5.250 0 -0.19(-3.49%)
Jun 21, 2013 5.320 5.450 5.250 5.440 46,438 +0.15(+2.84%)
Jun 20, 2013 5.260 5.380 5.260 5.290 0 -0.01(-0.19%)
Jun 19, 2013 5.270 5.370 5.260 5.300 0 +0.06(+1.15%)
Jun 18, 2013 5.250 5.340 5.210 5.240 0 -0.07(-1.32%)
Jun 17, 2013 5.340 5.430 5.250 5.310 0 +0.03(+0.57%)
Jun 14, 2013 5.410 5.410 5.250 5.280 0 -0.14(-2.58%)
Jun 13, 2013 5.290 5.500 5.064 5.420 55,060 +0.16(+3.04%)
Jun 12, 2013 5.500 5.550 5.240 5.260 26,133 -0.19(-3.49%)
Jun 11, 2013 5.450 5.540 5.440 5.450 0 -0.03(-0.55%)
Jun 10, 2013 5.540 5.710 5.480 5.480 0 -0.02(-0.36%)
Jun 07, 2013 5.670 5.700 5.490 5.500 0 -0.12(-2.14%)
Jun 06, 2013 5.590 5.650 5.550 5.620 33,231 +0.06(+1.08%)
Jun 05, 2013 5.540 5.610 5.540 5.560 0 +0.03(+0.54%)
Jun 04, 2013 5.640 5.750 5.510 5.530 0 -0.08(-1.43%)
Jun 03, 2013 5.540 5.790 5.520 5.610 69,004 +0.07(+1.26%)
May 31, 2013 5.650 5.780 5.520 5.540 51,465 -0.06(-1.07%)
May 30, 2013 5.860 5.970 5.520 5.600 117,531 -0.25(-4.27%)
May 29, 2013 5.950 5.998 5.850 5.850 20,727 -0.14(-2.34%)
May 28, 2013 6.120 6.190 5.950 5.990 28,377 -0.05(-0.83%)
May 24, 2013 6.020 6.140 5.950 6.040 0 +0.00(+0.00%)
May 23, 2013 6.290 6.290 5.960 6.040 0 -0.22(-3.51%)
May 22, 2013 6.380 6.400 6.250 6.260 0 -0.13(-2.03%)
May 21, 2013 6.330 6.400 6.310 6.390 0 +0.00(+0.00%)
May 20, 2013 6.310 6.400 6.290 6.390 0 +0.04(+0.63%)
May 17, 2013 6.400 6.400 6.305 6.350 0 -0.03(-0.47%)
May 16, 2013 6.330 6.385 6.220 6.380 18,943 +0.05(+0.79%)
May 15, 2013 6.360 6.360 6.160 6.330 0 +0.06(+0.96%)
May 13, 2013 6.280 6.300 6.190 6.270 0 -0.04(-0.63%)
May 10, 2013 6.320 6.340 6.220 6.310 0 +0.02(+0.32%)
May 09, 2013 6.350 6.350 6.200 6.290 0 -0.05(-0.79%)
May 08, 2013 6.340 6.350 6.060 6.340 0 -0.01(-0.16%)
May 07, 2013 6.140 6.350 6.100 6.350 0 +0.17(+2.75%)
May 06, 2013 6.170 6.190 6.020 6.180 0 +0.01(+0.16%)
May 03, 2013 6.190 6.200 6.110 6.170 0 +0.01(+0.16%)
May 02, 2013 6.050 6.190 5.990 6.160 0 +0.13(+2.16%)
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.