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 (%)
May 28, 2021 8.530 8.614 8.490 8.520 61,077 +0.01(+0.12%)
May 27, 2021 8.490 8.700 8.470 8.510 113,381 +0.07(+0.83%)
May 26, 2021 8.380 8.500 8.380 8.440 21,842 +0.04(+0.48%)
May 25, 2021 8.710 8.740 8.400 8.400 23,619 -0.25(-2.89%)
May 24, 2021 8.670 8.680 8.580 8.650 18,662 -0.01(-0.12%)
May 21, 2021 8.450 8.755 8.450 8.660 58,252 +0.21(+2.49%)
May 20, 2021 8.490 8.540 8.390 8.450 19,288 -0.09(-1.05%)
May 19, 2021 8.570 8.640 8.330 8.540 11,010 -0.09(-1.04%)
May 18, 2021 8.560 8.670 8.510 8.630 81,858 +0.05(+0.58%)
May 17, 2021 8.560 8.680 8.530 8.580 8,996 -0.10(-1.15%)
May 14, 2021 8.610 8.750 8.600 8.680 92,255 +0.10(+1.17%)
May 13, 2021 8.370 8.700 8.370 8.580 39,875 +0.23(+2.75%)
May 12, 2021 8.540 8.640 8.330 8.350 15,285 -0.16(-1.88%)
May 11, 2021 8.530 8.650 8.440 8.510 28,163 -0.14(-1.62%)
May 10, 2021 8.720 8.920 8.620 8.650 47,667 -0.20(-2.26%)
May 07, 2021 8.790 8.917 8.760 8.850 96,924 -0.03(-0.34%)
May 06, 2021 8.900 8.930 8.740 8.880 164,069 -0.01(-0.11%)
May 05, 2021 8.830 8.990 8.690 8.890 462,408 +0.10(+1.14%)
May 04, 2021 8.730 8.900 8.595 8.790 41,541 +0.01(+0.11%)
May 03, 2021 8.780 8.874 8.650 8.780 10,480 +0.11(+1.27%)
Apr 30, 2021 8.900 8.940 8.670 8.670 60,100 -0.24(-2.69%)
Apr 29, 2021 8.690 9.000 8.690 8.910 150,317 +0.27(+3.12%)
Apr 28, 2021 8.500 8.755 8.500 8.640 29,464 +0.11(+1.29%)
Apr 27, 2021 8.580 8.820 8.460 8.530 27,415 -0.05(-0.58%)
Apr 26, 2021 8.710 8.770 8.525 8.580 22,207 -0.04(-0.46%)
Apr 23, 2021 8.500 8.660 8.450 8.620 28,000 +0.19(+2.25%)
Apr 22, 2021 8.720 8.770 8.380 8.430 42,552 -0.25(-2.88%)
Apr 21, 2021 8.400 8.710 8.110 8.680 160,469 +0.22(+2.60%)
Apr 20, 2021 8.840 8.840 8.410 8.460 49,693 -0.40(-4.51%)
Apr 19, 2021 8.940 9.020 8.830 8.860 19,676 -0.07(-0.78%)
Apr 16, 2021 8.950 9.070 8.710 8.930 178,800 +0.05(+0.56%)
Apr 15, 2021 9.090 9.090 8.800 8.880 59,668 -0.17(-1.88%)
Apr 14, 2021 9.030 9.140 8.990 9.050 164,474 +0.03(+0.33%)
Apr 13, 2021 9.150 9.290 8.870 9.020 57,549 -0.08(-0.88%)
Apr 12, 2021 8.930 9.124 8.930 9.100 422,552 +0.13(+1.45%)
Apr 09, 2021 8.900 9.100 8.900 8.970 160,700 +0.05(+0.56%)
Apr 08, 2021 8.920 9.000 8.830 8.920 19,917 +0.03(+0.34%)
Apr 07, 2021 8.970 9.050 8.890 8.890 72,884 -0.11(-1.22%)
Apr 06, 2021 8.860 9.000 8.860 9.000 74,033 +0.05(+0.56%)
Apr 05, 2021 8.990 9.050 8.840 8.950 215,763 -0.02(-0.22%)
Apr 01, 2021 8.870 9.000 8.770 8.970 90,400 +0.07(+0.79%)
Mar 31, 2021 9.090 9.090 8.900 8.900 110,349 -0.18(-1.98%)
Mar 30, 2021 8.800 9.110 8.800 9.080 138,166 +0.28(+3.18%)
Mar 29, 2021 9.080 9.140 8.800 8.800 98,307 -0.25(-2.76%)
Mar 26, 2021 9.090 9.450 8.940 9.050 289,900 -0.01(-0.11%)
Mar 25, 2021 8.940 9.110 8.840 9.060 685,002 +0.15(+1.68%)
Mar 24, 2021 9.100 9.140 8.900 8.910 665,807 +0.01(+0.11%)
Mar 23, 2021 8.930 9.150 8.750 8.900 2,668,904 +0.84(+10.42%)
Mar 22, 2021 8.230 8.600 7.920 8.060 40,139 -0.15(-1.83%)
Mar 19, 2021 8.020 8.250 7.860 8.210 354,100 +0.18(+2.24%)
Mar 18, 2021 8.010 8.160 7.990 8.030 84,880 +0.01(+0.12%)
Mar 17, 2021 8.030 8.080 8.000 8.020 46,692 +0.02(+0.25%)
Mar 16, 2021 8.000 8.160 7.960 8.000 42,783 -0.08(-0.99%)
Mar 15, 2021 8.150 8.320 8.010 8.080 19,479 -0.07(-0.86%)
Mar 12, 2021 7.960 8.240 7.954 8.150 32,100 +0.11(+1.37%)
Mar 11, 2021 8.010 8.100 7.830 8.040 109,361 +0.09(+1.13%)
Mar 10, 2021 7.900 8.000 7.770 7.950 49,170 +0.01(+0.13%)
Mar 09, 2021 7.930 8.010 7.710 7.940 43,580 +0.07(+0.89%)
Mar 08, 2021 7.790 7.880 7.630 7.870 152,081 +0.12(+1.55%)
Mar 05, 2021 7.490 7.800 7.310 7.750 159,100 +0.40(+5.44%)
Mar 04, 2021 7.630 7.630 7.250 7.350 29,581 -0.29(-3.80%)
Mar 03, 2021 7.750 7.940 7.460 7.640 61,804 +0.18(+2.41%)
Mar 02, 2021 7.450 7.580 7.170 7.460 36,023 -0.09(-1.19%)
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.