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, 2019 7.630 7.630 7.500 7.510 11,252 -0.03(-0.40%)
Sep 27, 2019 7.190 7.830 7.153 7.540 20,800 -0.17(-2.20%)
Sep 26, 2019 7.890 7.890 7.700 7.710 17,947 -0.14(-1.78%)
Sep 25, 2019 7.780 7.900 7.760 7.850 14,849 +0.03(+0.38%)
Sep 24, 2019 7.830 7.970 7.820 7.820 46,935 -0.16(-2.01%)
Sep 23, 2019 8.040 8.050 7.940 7.980 12,800 -0.04(-0.50%)
Sep 20, 2019 8.230 8.370 8.010 8.020 99,000 -0.24(-2.91%)
Sep 19, 2019 8.370 8.370 8.250 8.260 21,988 -0.08(-0.96%)
Sep 18, 2019 8.290 8.360 8.130 8.340 34,336 +0.10(+1.21%)
Sep 17, 2019 8.000 8.300 7.970 8.240 22,570 +0.25(+3.13%)
Sep 16, 2019 7.960 8.090 7.960 7.990 47,185 -0.03(-0.37%)
Sep 13, 2019 7.940 8.050 7.790 8.020 67,900 +0.11(+1.39%)
Sep 12, 2019 7.730 7.930 7.730 7.910 26,888 +0.17(+2.20%)
Sep 11, 2019 7.730 7.790 7.650 7.740 38,187 +0.06(+0.78%)
Sep 10, 2019 7.610 7.720 7.585 7.680 25,185 +0.11(+1.45%)
Sep 09, 2019 7.420 7.580 7.410 7.570 31,633 +0.17(+2.30%)
Sep 06, 2019 7.360 7.430 7.334 7.400 7,300 +0.10(+1.37%)
Sep 05, 2019 7.310 7.340 7.230 7.300 11,705 +0.04(+0.55%)
Sep 04, 2019 7.410 7.470 7.230 7.260 10,429 -0.07(-0.95%)
Sep 03, 2019 7.610 7.610 7.330 7.330 8,399 -0.27(-3.55%)
Aug 30, 2019 7.730 7.730 7.530 7.600 8,200 -0.09(-1.17%)
Aug 29, 2019 7.710 7.725 7.570 7.690 8,856 +0.09(+1.18%)
Aug 28, 2019 7.510 7.650 7.430 7.600 9,836 +0.10(+1.33%)
Aug 27, 2019 7.680 7.680 7.500 7.500 14,489 -0.11(-1.45%)
Aug 26, 2019 7.600 7.620 7.500 7.610 9,610 +0.09(+1.20%)
Aug 23, 2019 7.630 7.630 7.450 7.520 31,100 -0.08(-1.05%)
Aug 22, 2019 7.630 7.630 7.600 7.600 11,352 +0.04(+0.53%)
Aug 21, 2019 7.630 7.680 7.550 7.560 10,430 -0.06(-0.79%)
Aug 20, 2019 7.670 7.670 7.610 7.620 7,292 -0.02(-0.26%)
Aug 19, 2019 7.730 7.730 7.640 7.640 27,078 -0.04(-0.52%)
Aug 16, 2019 7.680 7.700 7.510 7.680 10,400 +0.04(+0.52%)
Aug 15, 2019 7.650 7.670 7.600 7.640 5,518 +0.04(+0.53%)
Aug 14, 2019 7.690 7.690 7.599 7.600 30,391 -0.09(-1.17%)
Aug 13, 2019 7.680 7.700 7.608 7.690 21,714 +0.07(+0.92%)
Aug 12, 2019 7.660 7.690 7.540 7.620 15,979 -0.04(-0.52%)
Aug 09, 2019 7.420 7.665 7.350 7.660 80,300 +0.26(+3.51%)
Aug 08, 2019 7.460 7.570 7.380 7.400 32,920 +0.05(+0.68%)
Aug 07, 2019 7.350 7.400 7.350 7.350 13,674 -0.05(-0.68%)
Aug 06, 2019 7.360 7.410 7.350 7.400 14,148 +0.03(+0.41%)
Aug 05, 2019 7.400 7.550 7.350 7.370 28,134 -0.15(-1.99%)
Aug 02, 2019 7.420 7.580 7.420 7.520 39,000 +0.03(+0.40%)
Aug 01, 2019 7.690 7.880 7.490 7.490 16,453 -0.23(-2.98%)
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%)
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.