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, 2013 6.220 6.220 6.090 6.210 0 -0.05(-0.80%)
Sep 27, 2013 6.071 6.260 6.071 6.260 0 +0.00(+0.00%)
Sep 26, 2013 6.170 6.270 6.140 6.260 0 +0.08(+1.29%)
Sep 25, 2013 6.270 6.290 6.180 6.180 0 -0.08(-1.28%)
Sep 24, 2013 6.130 6.300 6.085 6.260 0 +0.08(+1.29%)
Sep 23, 2013 6.190 6.240 6.040 6.180 0 +0.01(+0.16%)
Sep 20, 2013 6.080 6.255 6.080 6.170 0 -0.01(-0.16%)
Sep 19, 2013 6.194 6.250 6.100 6.180 0 +0.01(+0.16%)
Sep 18, 2013 6.150 6.170 6.150 6.170 0 +0.04(+0.65%)
Sep 17, 2013 6.200 6.220 6.130 6.130 0 -0.07(-1.13%)
Sep 16, 2013 6.250 6.260 6.200 6.200 0 -0.05(-0.80%)
Sep 13, 2013 6.230 6.320 6.200 6.250 0 +0.04(+0.64%)
Sep 12, 2013 6.199 6.220 6.180 6.210 0 +0.03(+0.49%)
Sep 11, 2013 6.250 6.320 6.150 6.180 0 -0.06(-0.96%)
Sep 10, 2013 6.310 6.420 6.240 6.240 0 -0.08(-1.27%)
Sep 09, 2013 6.270 6.340 6.170 6.320 0 +0.07(+1.12%)
Sep 06, 2013 6.220 6.330 6.150 6.250 0 +0.02(+0.32%)
Sep 05, 2013 6.290 6.350 6.100 6.230 0 -0.03(-0.48%)
Sep 04, 2013 6.250 6.300 6.010 6.260 0 +0.02(+0.32%)
Sep 03, 2013 6.320 6.360 6.200 6.240 0 +0.00(+0.00%)
Aug 30, 2013 6.250 6.320 6.130 6.240 0 +0.00(+0.00%)
Aug 29, 2013 6.220 6.280 6.200 6.240 0 +0.08(+1.30%)
Aug 28, 2013 6.050 6.230 6.010 6.160 0 +0.14(+2.33%)
Aug 27, 2013 6.010 6.060 5.950 6.020 0 +0.02(+0.33%)
Aug 26, 2013 6.350 6.450 5.951 6.000 0 -0.33(-5.21%)
Aug 23, 2013 6.380 6.500 6.320 6.330 0 -0.03(-0.47%)
Aug 22, 2013 6.470 6.485 6.280 6.360 0 -0.12(-1.85%)
Aug 21, 2013 6.350 6.480 6.290 6.480 0 +0.13(+2.05%)
Aug 20, 2013 6.530 6.530 6.350 6.350 0 -0.17(-2.61%)
Aug 19, 2013 6.650 6.650 6.450 6.520 0 -0.09(-1.36%)
Aug 16, 2013 6.570 6.660 6.450 6.610 0 +0.07(+1.07%)
Aug 15, 2013 6.370 6.560 6.330 6.540 24,928 +0.08(+1.24%)
Aug 14, 2013 6.300 6.500 6.300 6.460 0 +0.14(+2.22%)
Aug 13, 2013 6.350 6.350 6.030 6.320 79,312 -0.04(-0.63%)
Aug 12, 2013 6.350 6.440 6.220 6.360 25,755 -0.02(-0.31%)
Aug 09, 2013 6.580 6.670 6.270 6.380 30,839 -0.24(-3.63%)
Aug 08, 2013 6.620 6.620 6.550 6.620 7,179 +0.01(+0.15%)
Aug 07, 2013 6.550 6.660 6.547 6.610 12,263 +0.10(+1.54%)
Aug 06, 2013 6.500 6.680 6.420 6.510 45,692 +0.06(+0.93%)
Aug 05, 2013 6.430 6.500 6.430 6.450 8,912 +0.02(+0.31%)
Aug 02, 2013 6.350 6.570 6.300 6.430 58,683 +0.08(+1.26%)
Aug 01, 2013 6.270 6.400 6.100 6.350 20,815 +0.15(+2.42%)
Jul 31, 2013 6.290 6.400 6.103 6.200 0 -0.10(-1.59%)
Jul 30, 2013 6.260 6.350 6.151 6.300 0 +0.08(+1.29%)
Jul 29, 2013 6.340 6.390 6.110 6.220 0 -0.18(-2.81%)
Jul 26, 2013 6.446 6.450 6.211 6.400 0 +0.04(+0.63%)
Jul 25, 2013 6.280 6.420 6.240 6.360 0 +0.05(+0.79%)
Jul 24, 2013 6.200 6.380 6.100 6.310 0 +0.07(+1.12%)
Jul 23, 2013 6.210 6.300 6.150 6.240 0 -0.01(-0.16%)
Jul 22, 2013 6.150 6.264 6.010 6.250 0 +0.08(+1.30%)
Jul 19, 2013 6.000 6.280 5.950 6.170 0 +0.16(+2.66%)
Jul 18, 2013 5.900 6.050 5.860 6.010 0 +0.16(+2.74%)
Jul 17, 2013 5.800 5.930 5.750 5.850 45,750 +0.10(+1.74%)
Jul 16, 2013 5.800 5.850 5.660 5.750 0 +0.02(+0.35%)
Jul 15, 2013 5.480 5.810 5.480 5.730 0 +0.19(+3.43%)
Jul 12, 2013 5.500 5.560 5.450 5.540 0 +0.03(+0.54%)
Jul 11, 2013 5.590 5.600 5.500 5.510 0 -0.04(-0.72%)
Jul 10, 2013 5.500 5.580 5.480 5.550 0 +0.09(+1.65%)
Jul 09, 2013 5.560 5.589 5.450 5.460 0 -0.08(-1.44%)
Jul 08, 2013 5.520 5.570 5.360 5.540 0 +0.09(+1.65%)
Jul 05, 2013 5.430 5.480 5.350 5.450 0 +0.01(+0.18%)
Jul 03, 2013 5.490 5.550 5.430 5.440 0 -0.03(-0.55%)
Jul 02, 2013 5.580 5.688 5.430 5.470 0 -0.28(-4.87%)
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.