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 (%)
Jan 31, 2013 5.770 5.800 5.660 5.800 16,018 +0.07(+1.22%)
Jan 30, 2013 5.800 5.800 5.720 5.730 5,899 -0.07(-1.21%)
Jan 29, 2013 5.670 5.840 5.660 5.800 25,942 +0.05(+0.87%)
Jan 28, 2013 5.730 5.750 5.652 5.750 27,651 +0.04(+0.70%)
Jan 25, 2013 5.950 5.950 5.590 5.710 17,565 -0.20(-3.38%)
Jan 24, 2013 5.950 5.950 5.811 5.910 10,913 -0.02(-0.34%)
Jan 23, 2013 5.960 6.030 5.920 5.930 13,747 -0.02(-0.34%)
Jan 22, 2013 6.020 6.100 5.880 5.950 20,352 -0.09(-1.49%)
Jan 18, 2013 6.130 6.260 5.990 6.040 14,653 -0.10(-1.63%)
Jan 17, 2013 6.070 6.200 6.010 6.140 6,654 +0.00(+0.00%)
Jan 16, 2013 6.170 6.279 6.030 6.140 5,993 -0.02(-0.32%)
Jan 15, 2013 6.250 6.350 6.150 6.160 23,116 -0.14(-2.22%)
Jan 14, 2013 6.250 6.360 6.250 6.300 15,386 +0.05(+0.80%)
Jan 11, 2013 6.160 6.290 6.100 6.250 19,554 +0.10(+1.63%)
Jan 10, 2013 6.290 6.290 6.100 6.150 28,619 -0.10(-1.60%)
Jan 09, 2013 6.170 6.400 6.170 6.250 18,573 +0.11(+1.79%)
Jan 08, 2013 6.410 6.410 5.990 6.140 26,580 -0.26(-4.06%)
Jan 07, 2013 6.390 6.480 6.331 6.400 11,709 -0.05(-0.78%)
Jan 04, 2013 6.500 6.500 6.370 6.450 4,570 -0.02(-0.31%)
Jan 03, 2013 6.500 6.500 6.410 6.470 7,398 -0.01(-0.15%)
Jan 02, 2013 6.440 6.500 6.230 6.480 58,173 +0.15(+2.37%)
Dec 31, 2012 6.320 6.420 6.170 6.330 31,430 +0.05(+0.80%)
Dec 28, 2012 6.010 6.540 5.978 6.280 18,611 +0.26(+4.32%)
Dec 27, 2012 5.980 6.180 5.965 6.020 6,314 -0.02(-0.33%)
Dec 26, 2012 6.020 6.410 5.970 6.040 12,329 -0.33(-5.18%)
Dec 24, 2012 6.000 6.440 5.950 6.370 8,286 -0.30(-4.50%)
Dec 21, 2012 6.850 6.900 6.440 6.670 48,158 -0.14(-2.06%)
Dec 20, 2012 6.400 6.810 6.385 6.810 37,035 +0.41(+6.41%)
Dec 19, 2012 6.400 6.400 6.360 6.400 10,741 +0.00(+0.00%)
Dec 18, 2012 6.350 6.400 6.160 6.400 22,496 +0.08(+1.27%)
Dec 17, 2012 6.100 6.350 6.100 6.320 14,518 +0.23(+3.78%)
Dec 14, 2012 5.980 6.090 5.770 6.090 19,748 +0.08(+1.33%)
Dec 13, 2012 6.110 6.180 6.000 6.010 8,134 -0.08(-1.31%)
Dec 12, 2012 6.080 6.140 5.930 6.090 14,925 +0.00(+0.00%)
Dec 11, 2012 6.070 6.100 6.000 6.090 9,390 +0.04(+0.66%)
Dec 10, 2012 5.990 6.050 5.910 6.050 14,996 +0.34(+5.95%)
Dec 07, 2012 6.170 6.170 5.710 5.710 33,097 -0.42(-6.85%)
Dec 06, 2012 6.220 6.220 6.070 6.130 2,789 -0.08(-1.29%)
Dec 05, 2012 6.100 6.235 6.050 6.210 15,470 +0.10(+1.64%)
Dec 04, 2012 6.170 6.260 6.080 6.110 4,575 -0.05(-0.81%)
Nov 30, 2012 6.330 6.330 6.120 6.160 9,323 -0.14(-2.22%)
Nov 29, 2012 6.340 6.410 6.210 6.300 10,906 +0.03(+0.48%)
Nov 28, 2012 6.170 6.270 6.170 6.270 15,406 +0.06(+0.97%)
Nov 27, 2012 6.240 6.245 6.150 6.210 25,298 -0.05(-0.80%)
Nov 26, 2012 6.390 6.390 6.170 6.260 32,940 -0.16(-2.49%)
Nov 23, 2012 6.340 6.420 6.300 6.420 11,254 +0.11(+1.74%)
Nov 21, 2012 6.350 6.440 6.300 6.310 24,183 -0.01(-0.16%)
Nov 20, 2012 6.330 6.550 6.250 6.320 36,201 -0.04(-0.63%)
Nov 19, 2012 6.380 6.665 6.300 6.360 9,323 +0.08(+1.27%)
Nov 16, 2012 6.160 6.400 6.070 6.280 20,508 +0.07(+1.13%)
Nov 15, 2012 6.300 6.400 6.210 6.210 12,951 -0.07(-1.11%)
Nov 14, 2012 6.490 6.520 6.270 6.280 17,804 -0.18(-2.79%)
Nov 13, 2012 6.400 6.500 6.350 6.460 8,351 +0.06(+0.94%)
Nov 12, 2012 6.440 6.530 6.350 6.400 10,372 -0.07(-1.08%)
Nov 09, 2012 6.350 6.530 6.350 6.470 6,497 +0.12(+1.89%)
Nov 08, 2012 6.320 6.450 6.300 6.350 17,302 +0.00(+0.00%)
Nov 07, 2012 6.670 6.700 6.310 6.350 12,733 -0.40(-5.93%)
Nov 06, 2012 6.510 6.890 6.440 6.750 9,608 -0.11(-1.60%)
Nov 05, 2012 6.720 6.860 6.430 6.860 8,955 +0.14(+2.08%)
Nov 02, 2012 7.020 7.020 6.670 6.720 14,882 -0.27(-3.86%)
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.