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, 2006 19.75 19.75 19.51 19.73 5,900 +0.07(+0.36%)
Apr 27, 2006 19.75 19.75 19.64 19.66 2,922 -0.01(-0.05%)
Apr 26, 2006 19.70 19.87 19.67 19.67 6,496 +0.13(+0.67%)
Apr 25, 2006 19.39 19.90 19.39 19.54 16,250 +0.15(+0.77%)
Apr 24, 2006 19.59 19.70 19.16 19.39 11,826 -0.01(-0.05%)
Apr 21, 2006 19.09 19.50 18.76 19.40 12,197 +0.57(+3.03%)
Apr 20, 2006 19.59 19.59 18.68 18.83 11,189 -0.65(-3.34%)
Apr 19, 2006 19.07 19.48 18.58 19.48 21,235 +0.65(+3.45%)
Apr 18, 2006 18.84 19.10 18.81 18.83 8,376 -0.17(-0.89%)
Apr 17, 2006 18.80 19.30 18.80 19.00 7,100 +0.15(+0.80%)
Apr 13, 2006 19.00 19.00 18.83 18.85 10,610 +0.02(+0.11%)
Apr 12, 2006 19.10 19.12 18.83 18.83 7,825 -0.29(-1.52%)
Apr 11, 2006 19.25 19.27 19.00 19.12 13,733 -0.08(-0.42%)
Apr 10, 2006 19.35 19.44 19.18 19.20 6,515 -0.31(-1.59%)
Apr 07, 2006 19.53 19.71 19.44 19.51 6,119 -0.19(-0.96%)
Apr 06, 2006 19.88 19.88 19.70 19.70 3,357 -0.15(-0.76%)
Apr 05, 2006 19.89 19.90 19.81 19.85 9,611 +0.01(+0.05%)
Apr 04, 2006 19.73 19.84 19.69 19.84 1,483 +0.10(+0.51%)
Apr 03, 2006 19.92 19.92 19.74 19.74 2,859 -0.14(-0.70%)
Mar 31, 2006 19.70 19.88 19.62 19.88 7,326 +0.16(+0.81%)
Mar 30, 2006 19.80 19.80 19.34 19.72 7,523 -0.05(-0.25%)
Mar 29, 2006 19.55 19.80 19.39 19.77 18,332 +0.38(+1.96%)
Mar 28, 2006 19.60 19.60 19.25 19.39 8,960 -0.03(-0.15%)
Mar 27, 2006 19.75 19.75 19.34 19.42 18,474 -0.28(-1.42%)
Mar 24, 2006 19.86 19.91 19.64 19.70 16,496 -0.25(-1.25%)
Mar 23, 2006 20.00 20.00 19.69 19.95 18,900 +0.10(+0.50%)
Mar 22, 2006 20.00 20.00 19.75 19.85 9,300 -0.04(-0.20%)
Mar 21, 2006 20.00 20.00 19.80 19.89 9,351 -0.10(-0.50%)
Mar 20, 2006 19.90 20.00 19.71 19.99 7,971 +0.00(+0.00%)
Mar 17, 2006 19.75 20.00 19.75 19.99 9,369 +0.09(+0.45%)
Mar 16, 2006 19.90 20.00 19.70 19.90 16,424 +0.10(+0.51%)
Mar 15, 2006 19.57 19.80 19.57 19.80 15,254 +0.14(+0.71%)
Mar 14, 2006 19.80 19.80 19.27 19.66 16,385 +0.03(+0.15%)
Mar 13, 2006 20.00 20.00 19.52 19.63 14,684 -0.12(-0.61%)
Mar 10, 2006 19.85 19.85 19.50 19.75 21,185 -0.03(-0.15%)
Mar 09, 2006 19.60 19.79 19.48 19.78 19,362 +0.31(+1.57%)
Mar 08, 2006 19.17 19.60 18.90 19.47 22,292 +0.02(+0.12%)
Mar 07, 2006 19.39 19.52 19.33 19.45 31,559 +0.28(+1.46%)
Mar 06, 2006 19.00 19.32 18.94 19.17 20,885 +0.17(+0.89%)
Mar 03, 2006 19.00 19.21 18.81 19.00 18,181 +0.05(+0.26%)
Mar 02, 2006 18.58 18.96 18.57 18.95 14,147 +0.29(+1.54%)
Mar 01, 2006 18.30 18.75 18.23 18.66 15,373 +0.41(+2.26%)
Feb 28, 2006 18.50 18.30 18.25 18.25 1,633 -0.25(-1.35%)
Feb 27, 2006 18.44 18.56 18.33 18.50 11,983 +0.23(+1.26%)
Feb 24, 2006 18.25 18.42 18.17 18.27 14,319 -0.11(-0.60%)
Feb 23, 2006 18.25 18.38 18.22 18.38 12,278 +0.13(+0.71%)
Feb 22, 2006 18.34 18.34 18.02 18.25 13,615 +0.22(+1.22%)
Feb 21, 2006 18.55 18.70 17.52 18.03 22,002 -0.38(-2.06%)
Feb 17, 2006 18.51 18.53 18.29 18.41 10,408 +0.27(+1.49%)
Feb 16, 2006 18.23 18.45 18.14 18.14 15,200 -0.23(-1.25%)
Feb 15, 2006 18.42 18.49 18.22 18.37 10,233 +0.16(+0.88%)
Feb 14, 2006 17.77 18.51 17.77 18.21 33,542 -0.07(-0.39%)
Feb 13, 2006 18.17 18.51 18.09 18.28 13,206 +0.28(+1.57%)
Feb 10, 2006 17.94 18.15 17.85 18.00 14,738 -0.03(-0.17%)
Feb 09, 2006 18.55 18.55 17.89 18.03 26,167 -0.29(-1.58%)
Feb 08, 2006 18.40 18.48 18.32 18.32 4,224 -0.12(-0.65%)
Feb 07, 2006 18.54 18.54 18.01 18.44 13,379 +0.11(+0.60%)
Feb 06, 2006 18.53 18.53 18.20 18.33 24,697 +0.01(+0.05%)
Feb 03, 2006 18.35 18.49 18.15 18.32 14,010 +0.14(+0.77%)
Feb 02, 2006 18.30 18.30 18.10 18.18 14,841 +0.08(+0.44%)
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.