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 31, 2005 14.05 14.35 14.05 14.14 7,400 -0.07(-0.49%)
May 27, 2005 14.18 14.30 14.18 14.21 4,900 +0.03(+0.21%)
May 26, 2005 14.25 14.32 14.09 14.18 7,610 -0.13(-0.91%)
May 25, 2005 14.25 14.39 14.25 14.31 2,450 +0.04(+0.28%)
May 24, 2005 14.54 14.54 14.25 14.27 17,100 -0.25(-1.72%)
May 23, 2005 14.50 14.69 14.50 14.52 5,206 -0.15(-1.02%)
May 20, 2005 14.94 14.94 14.40 14.67 4,000 -0.21(-1.41%)
May 19, 2005 14.90 14.95 14.15 14.88 35,393 +0.15(+1.02%)
May 18, 2005 14.02 14.94 13.95 14.73 59,800 +0.63(+4.47%)
May 17, 2005 13.59 14.10 13.35 14.10 66,483 +0.92(+6.98%)
May 16, 2005 13.07 13.33 12.98 13.18 34,100 -0.01(-0.08%)
May 13, 2005 12.52 13.19 12.52 13.19 53,141 +0.49(+3.86%)
May 12, 2005 12.70 12.70 12.55 12.70 12,184 +0.09(+0.71%)
May 11, 2005 12.58 12.70 12.58 12.61 10,581 +0.04(+0.32%)
May 10, 2005 12.59 12.65 12.55 12.57 17,895 +0.02(+0.16%)
May 09, 2005 12.52 12.58 12.40 12.55 31,515 +0.35(+2.87%)
May 06, 2005 12.40 12.52 12.15 12.20 30,577 -0.31(-2.48%)
May 05, 2005 12.23 12.55 12.23 12.51 39,340 +0.12(+0.97%)
May 04, 2005 12.08 12.45 12.08 12.39 38,939 +0.01(+0.08%)
May 03, 2005 12.46 12.48 12.10 12.38 52,699 +0.11(+0.90%)
May 02, 2005 11.70 12.30 11.70 12.27 51,392 +0.02(+0.16%)
Apr 29, 2005 12.32 12.42 12.00 12.25 12,530 -0.23(-1.84%)
Apr 28, 2005 12.43 12.55 12.30 12.48 34,390 +0.09(+0.73%)
Apr 27, 2005 12.19 12.42 12.13 12.39 11,525 +0.17(+1.39%)
Apr 26, 2005 12.31 12.45 12.05 12.22 43,975 -0.10(-0.81%)
Apr 25, 2005 12.39 12.41 12.08 12.32 7,016 -0.18(-1.44%)
Apr 22, 2005 11.91 12.50 11.91 12.50 50,287 +0.42(+3.48%)
Apr 21, 2005 11.82 12.08 11.81 12.08 17,965 +0.16(+1.34%)
Apr 20, 2005 12.05 12.10 11.75 11.92 20,597 -0.10(-0.83%)
Apr 19, 2005 12.00 12.10 12.00 12.02 29,063 -0.02(-0.17%)
Apr 18, 2005 12.40 12.44 11.84 12.04 36,076 -0.43(-3.48%)
Apr 15, 2005 12.69 12.69 12.44 12.47 39,835 -0.23(-1.78%)
Apr 14, 2005 12.69 12.70 12.60 12.70 3,600 +0.05(+0.40%)
Apr 13, 2005 12.87 13.00 12.65 12.65 18,000 -0.34(-2.62%)
Apr 12, 2005 12.74 13.00 12.74 12.99 7,000 +0.00(+0.00%)
Apr 11, 2005 12.90 12.99 12.90 12.99 3,300 +0.11(+0.85%)
Apr 08, 2005 13.24 13.24 12.87 12.88 22,127 -0.27(-2.05%)
Apr 07, 2005 13.39 13.39 13.15 13.15 4,350 -0.21(-1.57%)
Apr 06, 2005 13.45 13.45 13.01 13.36 22,139 -0.04(-0.30%)
Apr 05, 2005 13.38 13.60 13.23 13.40 12,563 -0.15(-1.11%)
Apr 04, 2005 13.68 13.85 13.55 13.55 24,500 -0.19(-1.38%)
Apr 01, 2005 13.66 13.80 13.66 13.74 11,080 +0.10(+0.73%)
Mar 31, 2005 14.12 14.12 13.60 13.64 7,765 -0.22(-1.59%)
Mar 30, 2005 13.50 14.12 13.37 13.86 14,530 +0.45(+3.36%)
Mar 29, 2005 13.39 13.55 13.37 13.41 37,700 -0.25(-1.83%)
Mar 28, 2005 14.24 14.39 13.51 13.66 19,434 -0.54(-3.80%)
Mar 24, 2005 14.34 14.35 14.20 14.20 17,046 -0.13(-0.91%)
Mar 23, 2005 14.26 14.49 14.25 14.33 15,356 -0.13(-0.90%)
Mar 22, 2005 14.56 14.56 14.45 14.46 9,821 -0.04(-0.28%)
Mar 21, 2005 14.60 14.97 14.30 14.50 21,702 -0.29(-1.96%)
Mar 18, 2005 14.72 15.02 14.61 14.79 3,873 +0.07(+0.48%)
Mar 17, 2005 14.76 14.83 14.72 14.72 18,900 -0.22(-1.47%)
Mar 16, 2005 14.80 15.24 14.80 14.94 12,551 +0.18(+1.22%)
Mar 15, 2005 15.01 15.05 14.72 14.76 13,296 -0.58(-3.78%)
Mar 14, 2005 15.24 15.35 15.02 15.34 2,645 +0.46(+3.09%)
Mar 11, 2005 15.00 15.00 14.72 14.88 7,560 +0.16(+1.09%)
Mar 10, 2005 15.00 15.00 14.72 14.72 6,890 -0.13(-0.88%)
Mar 09, 2005 14.90 14.90 14.85 14.85 5,350 +0.00(+0.00%)
Mar 08, 2005 14.72 14.95 14.72 14.85 23,317 +0.09(+0.61%)
Mar 07, 2005 14.73 14.85 14.72 14.76 10,100 +0.26(+1.79%)
Mar 04, 2005 14.50 14.68 14.50 14.50 9,858 -0.19(-1.29%)
Mar 03, 2005 14.50 14.84 14.50 14.69 15,090 +0.29(+2.01%)
Mar 02, 2005 14.94 14.94 14.36 14.40 22,324 -0.67(-4.45%)
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.