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 (%)
Sep 30, 2015 6.810 7.000 6.600 6.730 558,453 +0.03(+0.45%)
Sep 29, 2015 6.700 6.980 6.640 6.700 10,186 -0.01(-0.22%)
Sep 28, 2015 6.600 6.960 6.600 6.715 21,938 -0.00(-0.07%)
Sep 25, 2015 6.720 6.810 6.680 6.720 16,479 +0.02(+0.30%)
Sep 24, 2015 6.680 7.230 6.680 6.700 10,042 +0.00(+0.00%)
Sep 23, 2015 6.680 6.860 6.650 6.700 12,291 -0.02(-0.30%)
Sep 22, 2015 6.650 7.290 6.650 6.720 17,483 +0.02(+0.30%)
Sep 21, 2015 6.590 7.030 6.410 6.700 37,393 -0.21(-3.04%)
Sep 18, 2015 7.000 7.260 6.640 6.910 377,547 -0.29(-4.03%)
Sep 17, 2015 6.665 7.650 6.570 7.200 79,566 +0.47(+6.98%)
Sep 16, 2015 6.730 6.770 6.670 6.730 43,032 +0.00(+0.00%)
Sep 15, 2015 6.640 6.830 6.610 6.730 25,735 +0.08(+1.20%)
Sep 14, 2015 6.710 6.829 6.210 6.650 51,694 -0.06(-0.89%)
Sep 11, 2015 6.800 6.940 6.650 6.710 54,274 -0.11(-1.61%)
Sep 10, 2015 6.900 7.040 6.730 6.820 141,746 -0.08(-1.16%)
Sep 09, 2015 7.010 7.100 6.780 6.900 183,306 -0.07(-1.00%)
Sep 08, 2015 7.200 7.200 6.800 6.970 49,571 -0.18(-2.52%)
Sep 04, 2015 6.830 7.150 7.150 7.150 5,000 +0.02(+0.28%)
Sep 03, 2015 7.200 7.200 7.030 7.130 4,484 +0.06(+0.85%)
Sep 02, 2015 7.120 7.210 7.000 7.070 90,098 -0.03(-0.42%)
Sep 01, 2015 7.150 7.570 7.000 7.100 136,520 -0.11(-1.53%)
Aug 31, 2015 7.090 7.350 7.090 7.210 8,970 -0.01(-0.14%)
Aug 28, 2015 7.200 7.340 7.060 7.220 20,269 -0.01(-0.14%)
Aug 27, 2015 7.410 7.447 7.130 7.230 4,696 +0.06(+0.84%)
Aug 26, 2015 7.430 7.490 7.060 7.170 12,361 -0.32(-4.27%)
Aug 25, 2015 7.100 7.650 7.100 7.490 52,513 +0.42(+5.94%)
Aug 24, 2015 7.140 7.140 7.070 7.070 1,168 -0.31(-4.20%)
Aug 20, 2015 7.400 7.380 7.380 7.380 34 -0.03(-0.40%)
Aug 19, 2015 7.360 7.440 7.220 7.410 5,370 -0.01(-0.13%)
Aug 18, 2015 7.270 7.440 7.270 7.420 798 +0.22(+3.06%)
Aug 17, 2015 7.200 7.350 7.180 7.200 15,544 -0.00(-0.04%)
Aug 14, 2015 7.240 7.240 7.203 7.203 823 +0.03(+0.46%)
Aug 13, 2015 7.250 7.250 7.150 7.170 2,921 -0.07(-0.90%)
Aug 12, 2015 7.230 7.320 6.932 7.235 10,579 -0.06(-0.89%)
Aug 11, 2015 7.245 7.300 7.245 7.300 2,630 +0.30(+4.29%)
Aug 10, 2015 7.230 7.230 7.000 7.000 230 -0.38(-5.15%)
Aug 07, 2015 7.250 7.629 7.250 7.380 3,400 +0.00(+0.00%)
Aug 06, 2015 7.360 7.440 7.245 7.380 5,906 -0.03(-0.40%)
Aug 05, 2015 7.460 7.510 7.410 7.410 7,474 +0.10(+1.37%)
Aug 04, 2015 7.320 7.430 7.310 7.310 9,054 -0.01(-0.14%)
Aug 03, 2015 7.370 7.470 7.310 7.320 3,299 -0.05(-0.68%)
Jul 31, 2015 7.380 7.390 7.365 7.370 1,862 -0.12(-1.60%)
Jul 30, 2015 7.520 7.520 7.430 7.490 2,079 +0.00(+0.00%)
Jul 29, 2015 7.450 7.500 7.450 7.490 4,196 +0.15(+2.04%)
Jul 28, 2015 7.340 7.340 7.340 7.340 312 -0.12(-1.61%)
Jul 27, 2015 7.620 7.620 7.450 7.460 1,870 +0.00(+0.00%)
Jul 24, 2015 7.310 7.460 7.310 7.460 778 -0.14(-1.84%)
Jul 23, 2015 7.496 7.600 7.496 7.600 550 +0.05(+0.66%)
Jul 22, 2015 7.340 7.630 7.340 7.550 1,526 -0.04(-0.53%)
Jul 21, 2015 7.650 7.650 7.540 7.590 7,794 +0.10(+1.34%)
Jul 20, 2015 7.360 7.490 7.360 7.490 4,030 -0.01(-0.13%)
Jul 17, 2015 7.690 7.690 7.440 7.500 1,682 +0.09(+1.21%)
Jul 16, 2015 7.510 7.750 7.330 7.410 6,642 -0.04(-0.54%)
Jul 15, 2015 7.410 7.665 7.410 7.450 678 +0.26(+3.62%)
Jul 14, 2015 7.680 7.680 7.180 7.190 1,875 -0.17(-2.31%)
Jul 13, 2015 7.330 7.770 7.320 7.360 1,844 +0.05(+0.68%)
Jul 10, 2015 7.150 7.310 7.150 7.310 1,638 +0.05(+0.69%)
Jul 09, 2015 7.091 7.400 7.091 7.260 3,476 +0.00(+0.00%)
Jul 08, 2015 7.250 7.260 7.250 7.260 2,402 +0.06(+0.83%)
Jul 07, 2015 7.150 7.400 7.150 7.200 4,309 -0.05(-0.69%)
Jul 06, 2015 7.350 7.350 7.250 7.250 1,665 +0.10(+1.40%)
Jul 02, 2015 7.150 7.150 7.150 7.150 35,400 -0.20(-2.72%)
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.