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 (%)
Jan 29, 2016 6.790 7.150 6.790 6.980 31,747 -0.12(-1.69%)
Jan 28, 2016 6.860 7.130 6.810 7.100 28,685 +0.20(+2.90%)
Jan 27, 2016 6.910 7.030 6.835 6.900 9,512 +0.01(+0.15%)
Jan 26, 2016 6.870 7.130 6.590 6.890 34,690 +0.09(+1.32%)
Jan 25, 2016 6.830 7.045 6.600 6.800 29,244 -0.15(-2.16%)
Jan 22, 2016 7.040 7.160 6.880 6.950 42,071 -0.02(-0.29%)
Jan 21, 2016 7.050 7.350 6.970 6.970 12,053 -0.12(-1.69%)
Jan 20, 2016 7.070 7.100 7.020 7.090 45,622 -0.08(-1.12%)
Jan 19, 2016 7.130 7.170 7.060 7.170 8,433 +0.06(+0.84%)
Jan 15, 2016 7.120 7.110 7.110 7.110 13,200 -0.06(-0.84%)
Jan 14, 2016 7.100 7.450 7.021 7.170 42,660 +0.12(+1.70%)
Jan 13, 2016 7.180 7.180 6.950 7.050 12,333 -0.11(-1.54%)
Jan 12, 2016 7.090 7.170 6.850 7.160 34,216 +0.15(+2.14%)
Jan 11, 2016 7.110 7.150 6.990 7.010 18,629 -0.06(-0.85%)
Jan 08, 2016 7.180 7.180 7.030 7.070 33,147 -0.08(-1.12%)
Jan 07, 2016 7.080 7.180 7.040 7.150 83,151 +0.01(+0.14%)
Jan 06, 2016 7.080 7.180 7.010 7.140 11,229 +0.05(+0.71%)
Jan 05, 2016 7.120 7.180 7.020 7.090 15,699 +0.01(+0.14%)
Jan 04, 2016 7.040 7.180 6.970 7.080 12,994 -0.05(-0.70%)
Dec 31, 2015 7.150 7.130 7.130 7.130 20,200 +0.02(+0.28%)
Dec 30, 2015 7.020 7.150 6.940 7.110 9,129 +0.06(+0.85%)
Dec 29, 2015 7.060 7.060 7.040 7.050 17,835 -0.01(-0.14%)
Dec 28, 2015 7.010 7.060 7.010 7.060 8,195 +0.00(+0.00%)
Dec 24, 2015 7.060 7.060 7.060 7.060 4,100 -0.01(-0.14%)
Dec 23, 2015 7.020 7.105 7.020 7.070 6,977 +0.00(+0.00%)
Dec 22, 2015 7.020 7.080 7.000 7.070 12,754 +0.07(+1.00%)
Dec 21, 2015 7.040 7.080 6.970 7.000 12,903 -0.04(-0.57%)
Dec 18, 2015 6.940 7.080 6.910 7.040 28,371 +0.04(+0.57%)
Dec 17, 2015 6.940 7.080 6.940 7.000 8,358 +0.06(+0.86%)
Dec 16, 2015 7.050 7.120 6.940 6.940 11,239 -0.11(-1.56%)
Dec 15, 2015 7.000 7.050 6.985 7.050 22,894 +0.01(+0.14%)
Dec 14, 2015 6.980 7.050 6.910 7.040 154,266 +0.02(+0.28%)
Dec 11, 2015 7.000 7.060 7.000 7.020 160,976 -0.01(-0.14%)
Dec 10, 2015 7.010 7.060 7.000 7.030 41,697 +0.03(+0.43%)
Dec 09, 2015 7.010 7.140 7.000 7.000 12,331 +0.00(+0.00%)
Dec 08, 2015 6.850 7.140 6.840 7.000 25,129 +0.14(+2.04%)
Dec 07, 2015 6.860 6.880 6.810 6.860 10,704 -0.09(-1.29%)
Dec 04, 2015 6.850 6.950 6.780 6.950 5,673 +0.14(+2.06%)
Dec 03, 2015 6.810 6.980 6.800 6.810 3,214 +0.00(+0.00%)
Dec 02, 2015 6.730 6.850 6.730 6.810 12,994 +0.01(+0.15%)
Dec 01, 2015 6.780 6.810 6.700 6.800 7,737 +0.06(+0.89%)
Nov 30, 2015 6.720 6.810 6.710 6.740 67,434 -0.04(-0.59%)
Nov 27, 2015 6.710 6.780 6.690 6.780 16,411 +0.02(+0.30%)
Nov 25, 2015 6.750 6.760 6.760 6.760 3,800 -0.03(-0.44%)
Nov 24, 2015 6.810 6.850 6.690 6.790 25,001 -0.05(-0.73%)
Nov 23, 2015 6.700 6.840 6.650 6.840 128,958 +0.13(+1.94%)
Nov 20, 2015 6.700 6.835 6.660 6.710 47,660 -0.01(-0.15%)
Nov 19, 2015 6.670 6.830 6.610 6.720 7,932 +0.08(+1.20%)
Nov 18, 2015 6.720 6.980 6.580 6.640 9,098 -0.07(-1.04%)
Nov 17, 2015 6.580 6.780 6.580 6.710 5,503 +0.07(+1.05%)
Nov 16, 2015 6.600 6.640 6.600 6.640 1,584 +0.04(+0.61%)
Nov 13, 2015 6.650 6.650 6.590 6.600 4,799 +0.00(+0.00%)
Nov 12, 2015 6.640 6.640 6.600 6.600 2,240 +0.00(+0.00%)
Nov 11, 2015 6.650 6.650 6.600 6.600 2,446 +0.00(+0.00%)
Nov 10, 2015 6.600 6.650 6.550 6.600 19,640 +0.02(+0.30%)
Nov 09, 2015 6.670 6.670 6.550 6.580 3,655 -0.04(-0.60%)
Nov 06, 2015 6.630 6.770 6.600 6.620 8,894 +0.10(+1.53%)
Nov 05, 2015 6.670 6.680 6.520 6.520 6,176 -0.12(-1.81%)
Nov 04, 2015 6.850 6.850 6.480 6.640 36,762 -0.19(-2.78%)
Nov 03, 2015 6.690 6.830 6.580 6.830 5,419 +0.21(+3.17%)
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.