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, 2018 9.900 9.925 9.750 9.800 16,266 -0.10(-1.01%)
May 30, 2018 9.900 9.950 9.800 9.900 12,177 +0.10(+1.02%)
May 29, 2018 9.850 9.850 9.750 9.800 6,283 -0.05(-0.51%)
May 25, 2018 9.850 9.850 9.850 0 +0.05(+0.51%)
May 24, 2018 9.700 9.850 9.650 9.800 10,583 +0.00(+0.00%)
May 23, 2018 9.750 9.850 9.419 9.800 4,613 +0.05(+0.51%)
May 22, 2018 9.850 9.900 9.650 9.750 18,556 -0.10(-1.02%)
May 21, 2018 9.750 9.850 9.750 9.850 14,423 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.650 9.800 14,433 -0.05(-0.51%)
May 17, 2018 9.750 9.850 9.750 9.850 6,835 +0.10(+1.03%)
May 16, 2018 9.650 9.750 9.600 9.750 25,627 +0.15(+1.56%)
May 15, 2018 9.550 9.700 9.500 9.600 8,567 +0.00(+0.00%)
May 14, 2018 9.800 9.800 9.550 9.600 8,084 -0.15(-1.54%)
May 11, 2018 9.900 9.900 9.650 9.750 21,546 -0.20(-2.01%)
May 10, 2018 9.900 9.950 9.800 9.950 4,321 +0.10(+1.02%)
May 09, 2018 9.650 9.950 9.350 9.850 22,116 +0.15(+1.55%)
May 08, 2018 9.600 9.800 9.600 9.700 8,285 +0.05(+0.52%)
May 07, 2018 9.600 9.700 9.530 9.650 8,805 +0.00(+0.00%)
May 04, 2018 9.500 9.750 9.300 9.650 8,224 +0.05(+0.52%)
May 03, 2018 9.400 9.600 9.350 9.600 5,686 +0.15(+1.59%)
May 02, 2018 9.250 9.500 9.250 9.450 5,622 +0.05(+0.53%)
May 01, 2018 9.300 9.450 9.200 9.400 5,351 +0.05(+0.53%)
Apr 30, 2018 9.250 9.450 9.250 9.350 11,740 +0.05(+0.54%)
Apr 27, 2018 9.550 9.550 9.300 9.300 5,402 -0.30(-3.12%)
Apr 26, 2018 9.550 9.650 9.450 9.600 7,249 +0.10(+1.05%)
Apr 25, 2018 9.750 9.750 9.500 9.500 12,824 -0.25(-2.56%)
Apr 24, 2018 9.600 9.800 9.600 9.750 32,089 +0.15(+1.56%)
Apr 23, 2018 9.900 9.900 9.100 9.600 14,427 -0.10(-1.03%)
Apr 20, 2018 9.900 9.950 9.700 9.700 16,828 -0.25(-2.51%)
Apr 19, 2018 9.900 10.00 9.900 9.950 21,384 +0.00(+0.00%)
Apr 18, 2018 9.950 10.00 9.800 9.950 26,317 +0.05(+0.51%)
Apr 17, 2018 9.850 9.950 9.800 9.900 44,555 +0.15(+1.54%)
Apr 16, 2018 9.600 9.800 9.600 9.750 62,990 +0.00(+0.00%)
Apr 13, 2018 9.750 9.750 9.450 9.750 7,980 +0.10(+1.04%)
Apr 12, 2018 9.800 9.800 9.650 9.650 26,033 -0.05(-0.52%)
Apr 11, 2018 9.700 9.800 9.600 9.700 71,276 +0.05(+0.52%)
Apr 10, 2018 9.800 9.800 9.600 9.650 7,456 -0.05(-0.52%)
Apr 09, 2018 9.650 9.750 9.650 9.700 7,331 +0.10(+1.04%)
Apr 06, 2018 9.650 9.700 9.450 9.600 24,672 -0.05(-0.52%)
Apr 05, 2018 9.500 9.700 9.500 9.650 29,988 +0.10(+1.05%)
Apr 04, 2018 9.450 9.550 9.450 9.550 3,966 +0.10(+1.06%)
Apr 03, 2018 9.500 9.550 9.350 9.450 9,080 +0.05(+0.53%)
Apr 02, 2018 9.600 9.600 9.150 9.400 10,313 -0.15(-1.57%)
Mar 29, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 28, 2018 9.450 9.600 9.200 9.550 26,089 +0.15(+1.60%)
Mar 27, 2018 9.250 9.650 9.050 9.400 10,847 -0.15(-1.57%)
Mar 26, 2018 9.550 9.700 8.900 9.550 26,868 +0.05(+0.53%)
Mar 23, 2018 9.750 9.750 9.500 9.500 30,274 -0.20(-2.06%)
Mar 22, 2018 9.700 9.900 9.650 9.700 19,137 -0.15(-1.52%)
Mar 21, 2018 9.850 9.850 9.750 9.850 17,789 +0.10(+1.03%)
Mar 20, 2018 9.550 9.850 9.550 9.750 22,976 +0.25(+2.63%)
Mar 19, 2018 9.250 9.550 9.100 9.500 15,406 +0.05(+0.53%)
Mar 16, 2018 9.300 9.450 9.200 9.450 47,307 +0.15(+1.61%)
Mar 15, 2018 9.200 9.350 9.100 9.300 19,068 +0.05(+0.54%)
Mar 14, 2018 9.250 9.300 9.200 9.250 30,148 +0.05(+0.54%)
Mar 13, 2018 9.300 9.375 9.000 9.200 12,076 -0.10(-1.08%)
Mar 12, 2018 9.200 9.300 9.000 9.300 13,819 +0.00(+0.00%)
Mar 09, 2018 9.150 9.350 8.800 9.300 16,671 +0.20(+2.20%)
Mar 08, 2018 8.850 9.200 8.850 9.100 34,480 +0.05(+0.55%)
Mar 07, 2018 8.900 9.200 8.750 9.050 48,709 +0.15(+1.69%)
Mar 06, 2018 8.700 8.925 8.600 8.900 28,931 +0.10(+1.14%)
Mar 05, 2018 8.900 8.100 8.800 24,211 +0.45(+5.39%)
Mar 02, 2018 8.250 8.500 8.250 8.350 9,910 +0.05(+0.60%)
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.