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, 2016 7.330 7.430 7.230 7.370 30,678 +0.06(+0.82%)
Sep 29, 2016 7.450 7.450 7.270 7.310 16,175 -0.11(-1.48%)
Sep 28, 2016 7.500 7.500 7.390 7.420 56,362 -0.04(-0.54%)
Sep 27, 2016 7.400 7.490 7.355 7.460 17,180 +0.12(+1.63%)
Sep 26, 2016 7.520 7.530 7.270 7.340 25,873 -0.15(-2.00%)
Sep 23, 2016 7.510 7.550 7.460 7.490 34,376 -0.05(-0.66%)
Sep 22, 2016 7.285 7.550 7.285 7.540 38,242 +0.19(+2.59%)
Sep 21, 2016 7.370 7.370 7.240 7.350 44,179 +0.04(+0.55%)
Sep 20, 2016 7.550 7.570 7.300 7.310 38,821 -0.19(-2.53%)
Sep 19, 2016 7.330 7.540 7.330 7.500 44,230 +0.11(+1.49%)
Sep 16, 2016 7.340 7.405 7.230 7.390 617,430 +0.09(+1.23%)
Sep 15, 2016 7.470 7.580 7.197 7.300 130,991 -0.16(-2.14%)
Sep 14, 2016 7.640 7.640 7.460 7.460 38,708 -0.08(-1.06%)
Sep 13, 2016 7.630 7.630 7.480 7.540 48,938 -0.11(-1.44%)
Sep 12, 2016 7.710 7.780 7.570 7.650 60,504 -0.05(-0.65%)
Sep 09, 2016 7.630 7.740 7.535 7.700 63,008 +0.00(+0.00%)
Sep 08, 2016 7.650 7.740 7.650 7.700 38,654 +0.01(+0.13%)
Sep 07, 2016 7.650 7.800 7.600 7.690 49,022 +0.00(+0.00%)
Sep 06, 2016 7.720 7.790 7.640 7.690 68,570 -0.01(-0.13%)
Sep 02, 2016 7.700 7.700 7.700 7.700 122,100 +0.00(+0.00%)
Sep 01, 2016 7.680 7.700 7.580 7.700 43,066 +0.02(+0.26%)
Aug 31, 2016 7.480 7.700 7.480 7.680 186,891 +0.17(+2.26%)
Aug 30, 2016 7.510 7.550 7.480 7.510 42,924 -0.02(-0.27%)
Aug 29, 2016 7.420 7.550 7.390 7.530 70,629 +0.10(+1.35%)
Aug 26, 2016 7.240 7.450 7.200 7.430 221,520 +0.19(+2.62%)
Aug 25, 2016 7.180 7.250 7.150 7.240 42,097 +0.06(+0.84%)
Aug 24, 2016 7.190 7.200 7.145 7.180 13,474 -0.02(-0.28%)
Aug 23, 2016 7.237 7.237 7.140 7.200 9,806 +0.04(+0.56%)
Aug 22, 2016 7.150 7.190 7.100 7.160 16,337 -0.04(-0.56%)
Aug 19, 2016 7.220 7.250 7.120 7.200 36,094 +0.00(+0.00%)
Aug 18, 2016 7.130 7.250 7.130 7.200 161,926 +0.01(+0.14%)
Aug 17, 2016 7.100 7.190 7.080 7.190 92,069 +0.09(+1.27%)
Aug 16, 2016 7.120 7.130 7.085 7.100 15,145 -0.03(-0.42%)
Aug 15, 2016 7.120 7.150 7.080 7.130 14,170 +0.02(+0.28%)
Aug 12, 2016 7.040 7.120 6.880 7.110 27,784 +0.03(+0.42%)
Aug 11, 2016 6.941 7.120 6.941 7.080 36,929 +0.07(+1.00%)
Aug 10, 2016 7.000 7.060 6.990 7.010 19,880 -0.02(-0.28%)
Aug 09, 2016 6.950 7.100 6.905 7.030 20,533 +0.03(+0.43%)
Aug 08, 2016 6.950 7.000 6.940 7.000 31,492 +0.04(+0.57%)
Aug 05, 2016 6.930 6.960 6.790 6.960 246,697 +0.06(+0.87%)
Aug 04, 2016 6.810 6.940 6.810 6.900 40,970 +0.11(+1.62%)
Aug 03, 2016 6.650 6.820 6.650 6.790 19,473 +0.14(+2.11%)
Aug 02, 2016 6.800 6.800 6.570 6.650 37,628 -0.17(-2.49%)
Aug 01, 2016 6.780 6.850 6.750 6.820 33,376 -0.01(-0.15%)
Jul 29, 2016 6.820 6.850 6.760 6.830 12,629 -0.01(-0.15%)
Jul 28, 2016 6.730 6.850 6.730 6.840 39,779 +0.02(+0.29%)
Jul 27, 2016 6.810 6.840 6.730 6.820 46,183 -0.02(-0.29%)
Jul 26, 2016 6.840 6.860 6.700 6.840 18,051 -0.04(-0.58%)
Jul 25, 2016 6.770 6.930 6.620 6.880 18,918 -0.23(-3.23%)
Jul 22, 2016 7.060 7.190 7.040 7.110 67,889 +0.05(+0.71%)
Jul 21, 2016 7.080 7.100 7.020 7.060 59,330 +0.00(+0.00%)
Jul 20, 2016 7.050 7.100 6.995 7.060 36,584 +0.07(+1.00%)
Jul 19, 2016 7.050 7.080 6.960 6.990 27,828 -0.02(-0.29%)
Jul 18, 2016 7.180 7.190 6.980 7.010 21,113 -0.09(-1.27%)
Jul 15, 2016 7.040 7.160 6.920 7.100 22,255 +0.11(+1.57%)
Jul 14, 2016 7.150 7.238 6.960 6.990 42,948 -0.14(-1.96%)
Jul 13, 2016 7.250 7.250 7.090 7.130 19,814 -0.09(-1.25%)
Jul 12, 2016 7.120 7.230 7.030 7.220 35,307 +0.19(+2.70%)
Jul 11, 2016 6.920 7.050 6.920 7.030 57,876 +0.08(+1.15%)
Jul 08, 2016 6.970 6.990 6.840 6.950 41,683 +0.09(+1.31%)
Jul 07, 2016 6.750 6.900 6.750 6.860 20,961 +0.10(+1.48%)
Jul 05, 2016 6.700 6.820 6.700 6.760 32,382 +0.03(+0.45%)
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.