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 30, 2012 5.950 6.230 5.831 5.990 18,254 +0.02(+0.33%)
Apr 27, 2012 5.770 6.000 5.730 5.970 15,388 +0.16(+2.75%)
Apr 26, 2012 5.560 5.880 5.560 5.810 17,790 +0.25(+4.50%)
Apr 25, 2012 5.380 5.560 5.300 5.560 21,515 +0.18(+3.35%)
Apr 24, 2012 5.320 5.400 5.280 5.380 40,137 +0.06(+1.13%)
Apr 23, 2012 5.340 5.360 5.290 5.320 70,219 -0.02(-0.37%)
Apr 20, 2012 5.350 5.360 5.320 5.340 13,795 -0.02(-0.37%)
Apr 19, 2012 5.300 5.360 5.270 5.360 5,353 +0.02(+0.37%)
Apr 18, 2012 5.360 5.360 5.300 5.340 6,700 -0.02(-0.35%)
Apr 17, 2012 5.360 5.380 5.260 5.359 39,318 -0.02(-0.39%)
Apr 16, 2012 5.400 5.400 5.300 5.380 17,730 -0.03(-0.55%)
Apr 13, 2012 5.410 5.410 5.260 5.410 18,053 +0.01(+0.19%)
Apr 12, 2012 5.240 5.420 5.240 5.400 6,120 +0.20(+3.85%)
Apr 11, 2012 5.200 5.200 5.141 5.200 22,959 +0.00(+0.00%)
Apr 10, 2012 5.160 5.200 5.060 5.200 18,427 +0.08(+1.56%)
Apr 09, 2012 5.200 5.240 5.030 5.120 22,762 -0.11(-2.10%)
Apr 05, 2012 5.268 5.280 5.070 5.230 13,721 +0.03(+0.58%)
Apr 04, 2012 5.430 5.430 5.060 5.200 34,701 -0.20(-3.70%)
Apr 03, 2012 5.500 5.500 5.390 5.400 21,918 -0.10(-1.82%)
Apr 02, 2012 5.500 5.500 5.450 5.500 11,102 +0.01(+0.18%)
Mar 30, 2012 5.490 5.500 5.399 5.490 21,069 +0.00(+0.00%)
Mar 29, 2012 5.450 5.490 5.372 5.490 18,445 +0.10(+1.86%)
Mar 28, 2012 5.210 5.390 5.210 5.390 11,428 +0.22(+4.26%)
Mar 27, 2012 5.160 5.290 5.080 5.170 14,165 -0.02(-0.39%)
Mar 26, 2012 5.010 5.190 5.000 5.190 22,273 +0.20(+4.01%)
Mar 23, 2012 5.010 5.010 4.831 4.990 10,900 +0.00(+0.00%)
Mar 22, 2012 5.070 5.090 4.950 4.990 18,965 -0.04(-0.80%)
Mar 21, 2012 5.000 5.090 4.950 5.030 20,776 +0.03(+0.60%)
Mar 20, 2012 4.800 5.000 4.800 5.000 16,826 +0.20(+4.17%)
Mar 19, 2012 4.580 4.800 4.580 4.800 20,282 +0.23(+5.03%)
Mar 16, 2012 4.640 4.740 4.550 4.570 20,739 -0.08(-1.72%)
Mar 15, 2012 4.670 4.670 4.530 4.650 24,387 +0.11(+2.42%)
Mar 14, 2012 4.350 4.590 4.340 4.540 15,046 +0.17(+3.89%)
Mar 13, 2012 4.490 4.490 4.300 4.370 14,206 -0.12(-2.67%)
Mar 12, 2012 4.400 4.490 4.220 4.490 22,097 +0.13(+2.98%)
Mar 09, 2012 4.350 4.510 4.350 4.360 15,525 +0.00(+0.00%)
Mar 08, 2012 4.260 4.410 4.250 4.360 3,225 +0.15(+3.56%)
Mar 07, 2012 4.370 4.420 4.210 4.210 9,045 -0.23(-5.18%)
Mar 06, 2012 4.340 4.460 4.330 4.440 15,026 +0.06(+1.37%)
Mar 05, 2012 4.380 4.430 4.300 4.380 13,393 +0.04(+0.81%)
Mar 02, 2012 4.370 4.480 4.250 4.345 19,167 -0.11(-2.58%)
Mar 01, 2012 4.300 4.460 4.100 4.460 23,219 +0.10(+2.29%)
Feb 29, 2012 4.290 4.390 3.990 4.360 20,037 +0.06(+1.40%)
Feb 28, 2012 3.810 4.300 3.810 4.300 22,623 -0.00(-0.00%)
Feb 27, 2012 4.200 4.330 4.160 4.300 25,720 +0.28(+6.97%)
Feb 24, 2012 4.100 4.350 4.010 4.020 36,968 -0.11(-2.66%)
Feb 23, 2012 3.980 4.130 3.930 4.130 2,020 +0.08(+1.98%)
Feb 22, 2012 3.911 4.050 3.900 4.050 21,200 +0.04(+1.00%)
Feb 21, 2012 4.010 4.095 3.900 4.010 10,649 -0.22(-5.20%)
Feb 17, 2012 3.930 4.230 3.900 4.230 12,700 +0.33(+8.46%)
Feb 16, 2012 3.850 3.930 3.850 3.900 6,114 -0.02(-0.51%)
Feb 15, 2012 3.800 3.920 3.690 3.920 11,890 +0.17(+4.53%)
Feb 14, 2012 3.710 3.850 3.710 3.750 3,500 -0.08(-2.09%)
Feb 13, 2012 3.800 3.830 3.800 3.830 200 -0.08(-2.05%)
Feb 10, 2012 3.790 3.910 3.750 3.910 4,600 +0.00(+0.00%)
Feb 09, 2012 3.850 3.920 3.760 3.910 12,500 +0.04(+1.03%)
Feb 08, 2012 4.040 4.040 3.860 3.870 13,400 +0.07(+1.84%)
Feb 07, 2012 3.860 3.860 3.590 3.800 23,800 +0.00(+0.00%)
Feb 06, 2012 3.990 4.050 3.800 3.800 5,610 -0.14(-3.55%)
Feb 03, 2012 3.840 3.940 3.670 3.940 19,043 +0.11(+2.87%)
Feb 02, 2012 3.820 3.830 3.720 3.830 11,350 +0.03(+0.79%)
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.