Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.400	9.400	9.150	9.150	20,624	-0.10(-1.08%)
Sep 28, 2017	9.150	9.300	9.000	9.250	17,668	+0.10(+1.09%)
Sep 27, 2017	9.000	9.200	9.000	9.150	63,170	+0.20(+2.23%)
Sep 26, 2017	9.000	9.000	8.900	8.950	13,592	+0.00(+0.00%)
Sep 25, 2017	9.000	9.000	8.900	8.950	14,102	-0.05(-0.56%)
Sep 22, 2017	8.950	9.000	8.900	9.000	19,861	+0.00(+0.00%)
Sep 21, 2017	8.900	9.050	8.850	9.000	17,574	+0.05(+0.56%)
Sep 20, 2017	8.950	9.000	8.900	8.950	21,630	+0.00(+0.00%)
Sep 19, 2017	8.900	9.000	8.850	8.950	27,182	+0.00(+0.00%)
Sep 18, 2017	8.900	9.000	8.850	8.950	24,781	+0.05(+0.56%)
Sep 15, 2017	8.900	8.950	8.800	8.900	98,646	+0.05(+0.56%)
Sep 14, 2017	8.650	8.950	8.600	8.850	21,904	+0.20(+2.31%)
Sep 13, 2017	8.550	8.750	8.550	8.650	11,775	+0.15(+1.76%)
Sep 12, 2017	8.400	8.550	8.400	8.500	19,298	+0.10(+1.19%)
Sep 11, 2017	8.050	8.400	8.000	8.400	17,987	+0.40(+5.00%)
Sep 08, 2017	8.379	8.379	8.000	8.000	7,316	+0.05(+0.63%)
Sep 07, 2017	8.000	8.000	7.875	7.950	8,374	+0.00(+0.00%)
Sep 06, 2017	8.150	8.200	7.850	7.950	24,624	-0.05(-0.62%)
Sep 05, 2017	8.500	8.500	7.950	8.000	21,466	-0.50(-5.88%)
Sep 01, 2017	8.300	8.300	8.300	8.500	12,030	+0.00(+0.00%)
Aug 31, 2017	8.550	8.700	8.450	8.500	24,331	+0.20(+2.41%)
Aug 30, 2017	8.100	8.350	7.850	8.300	6,302	+0.15(+1.84%)
Aug 29, 2017	8.100	8.250	8.100	8.150	4,992	+0.00(+0.00%)
Aug 28, 2017	8.250	8.250	8.125	8.150	5,479	-0.10(-1.21%)
Aug 25, 2017	8.150	8.300	8.150	8.250	8,195	+0.10(+1.23%)
Aug 24, 2017	8.050	8.150	8.000	8.150	5,239	+0.10(+1.24%)
Aug 23, 2017	8.150	8.200	8.050	8.050	7,878	-0.15(-1.83%)
Aug 22, 2017	8.200	8.250	8.150	8.200	5,994	+0.05(+0.61%)
Aug 21, 2017	7.800	8.200	7.750	8.150	20,692	+0.30(+3.82%)
Aug 18, 2017	7.600	8.050	7.600	7.850	26,966	+0.15(+1.95%)
Aug 17, 2017	7.700	7.800	7.650	7.700	25,327	-0.05(-0.65%)
Aug 16, 2017	7.750	7.850	7.700	7.750	5,358	-0.10(-1.27%)
Aug 15, 2017	7.850	7.950	7.800	7.850	6,848	+0.00(+0.00%)
Aug 14, 2017	7.700	7.850	7.650	7.850	11,146	+0.15(+1.95%)
Aug 11, 2017	7.800	7.800	7.700	7.700	24,310	-0.05(-0.65%)
Aug 10, 2017	7.850	7.850	7.700	7.750	17,970	-0.05(-0.64%)
Aug 09, 2017	7.850	7.900	7.700	7.800	14,674	-0.10(-1.27%)
Aug 08, 2017	7.850	8.050	7.850	7.900	13,239	+0.00(+0.00%)
Aug 07, 2017	7.900	8.000	7.800	7.900	16,712	-0.05(-0.63%)
Aug 04, 2017	7.950	8.050	7.900	7.950	13,461	+0.10(+1.27%)
Aug 03, 2017	8.000	8.150	7.850	7.850	11,204	-0.10(-1.26%)
Aug 02, 2017	8.050	8.050	7.950	7.950	7,407	-0.05(-0.62%)
Aug 01, 2017	7.950	8.050	7.900	8.000	15,190	+0.10(+1.27%)
Jul 31, 2017	8.050	8.100	7.800	7.900	25,353	-0.25(-3.07%)
Jul 28, 2017	8.300	8.300	8.150	8.150	9,638	-0.20(-2.40%)
Jul 27, 2017	8.450	8.600	8.300	8.350	10,113	-0.15(-1.76%)
Jul 26, 2017	8.700	8.700	8.500	8.500	6,050	-0.15(-1.73%)
Jul 25, 2017	8.700	8.750	8.300	8.650	21,213	+0.10(+1.17%)
Jul 24, 2017	8.800	8.800	8.550	8.550	11,042	-0.25(-2.84%)
Jul 21, 2017	8.750	8.900	8.750	8.800	30,630	+0.25(+2.92%)
Jul 20, 2017		8.700	8.500	8.550	5,932	-0.10(-1.16%)
Jul 19, 2017	8.550	8.700	8.450	8.650	4,336	+0.05(+0.58%)
Jul 18, 2017	8.600	8.700	8.600	8.600	3,647	-0.05(-0.58%)
Jul 17, 2017	8.650	8.850	8.450	8.650	11,021	-0.10(-1.14%)
Jul 14, 2017	8.600	8.800	8.600	8.750	4,681	+0.10(+1.16%)
Jul 13, 2017	8.650	8.850	8.450	8.650	15,182	-0.15(-1.70%)
Jul 12, 2017	8.600	8.850	8.600	8.800	10,459	+0.15(+1.73%)
Jul 11, 2017	8.150	8.850	8.150	8.650	15,815	-0.15(-1.70%)
Jul 10, 2017	8.800	9.000	8.800	8.800	12,521	+0.00(+0.00%)
Jul 07, 2017	8.700	8.850	8.600	8.800	13,205	+0.15(+1.73%)
Jul 06, 2017	8.750	8.850	8.600	8.650	24,393	-0.15(-1.70%)
Jul 05, 2017	8.800	8.950	8.738	8.800	29,031	+0.00(+0.00%)

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.

Pacific Mercantile (NQ: PMBC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pacific Mercantile (NQ: PMBC )

Historical Prices

Sections

Services