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 (%)
Oct 31, 2017 9.250 9.400 9.100 9.350 15,151 +0.15(+1.63%)
Oct 30, 2017 9.300 9.350 9.100 9.200 14,699 -0.30(-3.16%)
Oct 27, 2017 9.450 9.500 9.300 9.500 15,922 +0.05(+0.53%)
Oct 26, 2017 9.250 9.525 9.250 9.450 9,553 +0.15(+1.61%)
Oct 25, 2017 9.481 9.500 9.250 9.300 11,947 -0.10(-1.06%)
Oct 24, 2017 9.550 9.600 9.400 9.400 9,290 -0.10(-1.05%)
Oct 23, 2017 9.700 9.700 9.400 9.500 21,546 +0.00(+0.00%)
Oct 20, 2017 9.500 9.500 9.350 9.500 14,886 +0.15(+1.60%)
Oct 19, 2017 9.350 9.400 9.300 9.350 8,479 +0.00(+0.00%)
Oct 18, 2017 9.400 9.450 9.250 9.350 12,519 +0.05(+0.54%)
Oct 17, 2017 9.400 9.400 9.300 9.300 3,905 -0.15(-1.59%)
Oct 16, 2017 9.450 9.500 9.400 9.450 23,292 -0.10(-1.05%)
Oct 13, 2017 9.500 9.600 9.400 9.550 9,338 +0.10(+1.06%)
Oct 12, 2017 9.500 9.600 9.500 9.450 5,163 +0.00(+0.00%)
Oct 11, 2017 9.500 9.550 9.450 9.450 12,943 -0.05(-0.53%)
Oct 10, 2017 9.500 9.550 9.450 9.500 13,736 +0.05(+0.53%)
Oct 09, 2017 9.400 9.550 9.400 9.450 12,910 +0.05(+0.53%)
Oct 06, 2017 9.400 9.500 9.400 9.400 13,159 -0.05(-0.53%)
Oct 05, 2017 9.350 9.500 9.300 9.450 10,158 +0.15(+1.61%)
Oct 04, 2017 9.300 9.400 9.100 9.300 11,895 +0.00(+0.00%)
Oct 03, 2017 9.300 9.450 9.250 9.300 15,872 +0.05(+0.54%)
Oct 02, 2017 9.250 9.350 9.150 9.250 34,331 +0.10(+1.09%)
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%)
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.