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 (%)
Apr 28, 2017 8.050 8.050 7.600 7.750 37,680 -0.20(-2.52%)
Apr 27, 2017 8.150 8.150 7.950 7.950 29,194 -0.15(-1.85%)
Apr 26, 2017 8.000 8.150 7.992 8.100 89,575 +0.15(+1.89%)
Apr 25, 2017 8.100 8.100 7.900 7.950 38,551 -0.05(-0.62%)
Apr 24, 2017 7.700 8.450 7.700 8.000 74,251 +0.35(+4.58%)
Apr 21, 2017 7.700 7.800 7.600 7.650 27,162 -0.10(-1.29%)
Apr 20, 2017 7.600 7.750 7.500 7.750 21,375 +0.15(+1.97%)
Apr 19, 2017 7.550 7.700 7.500 7.600 20,527 +0.00(+0.00%)
Apr 18, 2017 7.300 7.650 7.300 7.600 12,170 +0.20(+2.70%)
Apr 17, 2017 7.200 7.600 7.200 7.400 10,463 -0.05(-0.67%)
Apr 13, 2017 7.450 7.600 7.400 7.450 8,890 -0.05(-0.67%)
Apr 12, 2017 7.400 7.550 7.400 7.500 34,596 +0.05(+0.67%)
Apr 11, 2017 7.200 7.450 7.200 7.450 8,216 +0.25(+3.47%)
Apr 10, 2017 7.400 7.500 7.150 7.200 19,593 -0.20(-2.70%)
Apr 07, 2017 7.450 7.500 7.400 7.400 3,386 -0.10(-1.33%)
Apr 06, 2017 7.400 7.550 7.400 7.500 30,363 +0.15(+2.04%)
Apr 05, 2017 7.600 7.600 7.350 7.350 15,765 -0.20(-2.65%)
Apr 04, 2017 7.450 7.550 7.450 7.550 19,447 +0.10(+1.34%)
Apr 03, 2017 7.550 7.600 7.425 7.450 23,181 -0.10(-1.32%)
Mar 31, 2017 7.550 7.600 7.400 7.550 16,381 +0.00(+0.00%)
Mar 30, 2017 7.700 7.800 7.450 7.550 50,953 -0.15(-1.95%)
Mar 29, 2017 7.600 7.700 7.600 7.700 28,534 +0.05(+0.65%)
Mar 28, 2017 7.500 7.650 7.450 7.650 24,621 +0.05(+0.66%)
Mar 27, 2017 7.400 7.600 7.400 7.600 13,879 +0.15(+2.01%)
Mar 24, 2017 7.550 7.550 7.450 7.450 7,690 -0.15(-1.97%)
Mar 23, 2017 7.400 7.650 7.400 7.600 38,102 +0.15(+2.01%)
Mar 22, 2017 7.450 7.550 7.350 7.450 33,947 +0.00(+0.00%)
Mar 21, 2017 7.650 7.750 7.400 7.450 19,702 -0.25(-3.25%)
Mar 20, 2017 7.650 7.800 7.650 7.700 22,892 +0.00(+0.00%)
Mar 17, 2017 7.400 7.700 7.350 7.700 62,403 +0.20(+2.67%)
Mar 16, 2017 7.450 7.650 7.350 7.500 46,930 +0.05(+0.67%)
Mar 15, 2017 7.305 7.500 7.305 7.450 13,830 -0.05(-0.67%)
Mar 14, 2017 7.600 7.700 7.350 7.500 16,480 -0.10(-1.32%)
Mar 13, 2017 7.600 7.700 7.450 7.600 56,872 +0.00(+0.00%)
Mar 10, 2017 7.400 7.700 7.400 7.600 284,012 +0.15(+2.01%)
Mar 09, 2017 7.300 7.500 7.300 7.450 18,485 +0.20(+2.76%)
Mar 08, 2017 7.300 7.500 7.200 7.250 28,452 +0.05(+0.69%)
Mar 07, 2017 7.250 7.400 7.100 7.200 15,769 -0.10(-1.37%)
Mar 06, 2017 7.400 7.400 7.100 7.300 54,893 -0.15(-2.01%)
Mar 03, 2017 7.405 7.450 7.250 7.450 33,593 +0.00(+0.00%)
Mar 02, 2017 7.450 7.500 7.400 7.450 8,056 -0.05(-0.67%)
Mar 01, 2017 7.450 7.550 7.350 7.500 54,531 +0.15(+2.04%)
Feb 28, 2017 7.400 7.450 7.350 7.350 45,200 -0.15(-2.00%)
Feb 27, 2017 7.500 7.550 7.450 7.500 47,047 -0.05(-0.66%)
Feb 24, 2017 7.400 7.650 7.400 7.550 17,600 +0.10(+1.34%)
Feb 23, 2017 7.600 7.600 7.450 7.450 33,360 -0.10(-1.32%)
Feb 22, 2017 7.600 7.650 7.550 7.550 9,143 -0.05(-0.66%)
Feb 21, 2017 7.700 7.750 7.550 7.600 19,297 -0.10(-1.30%)
Feb 17, 2017 7.700 7.700 7.700 0 +0.10(+1.32%)
Feb 16, 2017 7.600 7.650 7.550 7.600 22,266 +0.00(+0.00%)
Feb 15, 2017 7.500 7.750 7.500 7.600 40,931 +0.10(+1.33%)
Feb 14, 2017 7.400 7.500 7.350 7.500 21,313 +0.00(+0.00%)
Feb 13, 2017 7.450 7.500 7.350 7.500 10,165 +0.10(+1.35%)
Feb 10, 2017 7.350 7.450 7.263 7.400 8,490 -0.05(-0.67%)
Feb 09, 2017 7.200 7.500 7.200 7.450 30,644 +0.15(+2.05%)
Feb 08, 2017 7.250 7.450 7.200 7.300 17,295 +0.00(+0.00%)
Feb 07, 2017 7.400 7.400 7.300 7.300 5,985 -0.10(-1.35%)
Feb 06, 2017 7.400 7.550 7.400 7.400 35,295 -0.10(-1.33%)
Feb 03, 2017 7.400 7.500 7.300 7.500 18,353 +0.15(+2.04%)
Feb 02, 2017 7.100 7.400 6.700 7.350 54,591 +0.20(+2.80%)
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.