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, 2014 6.600 6.600 6.500 6.550 14,761 +0.02(+0.31%)
Apr 29, 2014 6.570 6.690 6.500 6.530 199,056 -0.12(-1.80%)
Apr 28, 2014 6.790 6.800 6.600 6.650 2,017 +0.01(+0.15%)
Apr 25, 2014 6.750 6.780 6.640 6.640 1,054 -0.02(-0.30%)
Apr 24, 2014 6.890 6.890 6.520 6.660 5,726 -0.10(-1.48%)
Apr 23, 2014 6.690 6.770 6.600 6.760 2,124 +0.20(+3.05%)
Apr 22, 2014 6.790 6.820 6.560 6.560 13,750 -0.13(-1.94%)
Apr 21, 2014 6.580 6.790 6.580 6.690 17,639 +0.15(+2.29%)
Apr 17, 2014 6.430 6.540 6.540 6.540 41,100 +0.13(+2.03%)
Apr 16, 2014 6.380 6.410 6.340 6.410 13,127 +0.04(+0.63%)
Apr 15, 2014 6.410 6.410 6.350 6.370 8,327 +0.00(+0.00%)
Apr 14, 2014 6.300 6.410 6.300 6.370 11,572 +0.05(+0.79%)
Apr 11, 2014 6.270 6.320 6.180 6.320 20,897 +0.02(+0.32%)
Apr 10, 2014 6.250 6.340 6.250 6.300 4,571 +0.06(+0.96%)
Apr 09, 2014 6.290 6.290 6.210 6.240 6,204 -0.07(-1.11%)
Apr 08, 2014 6.160 6.330 6.160 6.310 4,205 +0.06(+0.96%)
Apr 07, 2014 6.290 6.330 6.200 6.250 4,302 -0.02(-0.32%)
Apr 04, 2014 6.340 6.340 6.270 6.270 3,426 -0.06(-0.95%)
Apr 03, 2014 6.210 6.340 6.210 6.330 4,950 +0.06(+0.96%)
Apr 02, 2014 6.300 6.300 6.200 6.270 16,218 +0.05(+0.80%)
Apr 01, 2014 6.180 6.330 6.170 6.220 50,255 +0.01(+0.16%)
Mar 31, 2014 6.210 6.280 6.210 6.210 1,972 +0.03(+0.49%)
Mar 28, 2014 6.200 6.240 6.180 6.180 14,121 -0.02(-0.32%)
Mar 27, 2014 6.220 6.220 6.168 6.200 11,809 -0.08(-1.27%)
Mar 26, 2014 6.240 6.290 6.220 6.280 8,222 +0.09(+1.45%)
Mar 25, 2014 6.200 6.320 6.190 6.190 44,713 -0.01(-0.24%)
Mar 24, 2014 6.175 6.240 6.150 6.205 54,518 +0.00(+0.08%)
Mar 21, 2014 6.190 6.240 6.185 6.200 14,099 +0.03(+0.49%)
Mar 20, 2014 6.130 6.210 6.160 6.170 24,724 +0.01(+0.16%)
Mar 19, 2014 6.120 6.180 6.080 6.160 31,229 +0.04(+0.65%)
Mar 18, 2014 6.080 6.120 6.070 6.120 7,147 -0.02(-0.33%)
Mar 17, 2014 6.050 6.140 6.050 6.140 21,083 +0.06(+0.99%)
Mar 14, 2014 6.030 6.082 6.020 6.080 6,731 +0.01(+0.16%)
Mar 13, 2014 6.160 6.160 6.000 6.070 35,512 -0.06(-0.97%)
Mar 12, 2014 6.190 6.240 6.000 6.130 46,626 -0.09(-1.45%)
Mar 11, 2014 6.140 6.240 6.090 6.220 30,203 +0.13(+2.13%)
Mar 10, 2014 6.130 6.140 6.090 6.090 3,150 -0.09(-1.46%)
Mar 07, 2014 6.150 6.190 6.140 6.180 1,148 -0.05(-0.80%)
Mar 06, 2014 6.090 6.230 6.080 6.230 7,479 +0.10(+1.63%)
Mar 05, 2014 6.162 6.190 6.130 6.130 1,387 -0.12(-1.92%)
Mar 04, 2014 6.110 6.270 6.070 6.250 20,604 +0.11(+1.79%)
Mar 03, 2014 6.170 6.240 6.140 6.140 17,130 -0.10(-1.60%)
Feb 28, 2014 6.220 6.270 6.150 6.240 8,962 -0.04(-0.64%)
Feb 27, 2014 6.190 6.280 6.190 6.280 2,218 +0.01(+0.16%)
Feb 26, 2014 6.250 6.280 6.200 6.270 54,482 -0.04(-0.63%)
Feb 25, 2014 6.250 6.330 6.245 6.310 310,031 +0.03(+0.48%)
Feb 24, 2014 6.230 6.300 6.200 6.280 134,822 +0.08(+1.29%)
Feb 21, 2014 6.300 6.300 6.100 6.200 76,750 +0.06(+0.98%)
Feb 20, 2014 6.190 6.200 6.070 6.140 10,713 +0.00(+0.00%)
Feb 19, 2014 6.280 6.280 6.140 6.140 1,423 -0.11(-1.76%)
Feb 18, 2014 6.085 6.300 6.085 6.250 9,342 -0.03(-0.48%)
Feb 14, 2014 6.250 6.280 6.280 6.280 3,600 +0.03(+0.48%)
Feb 13, 2014 6.200 6.260 6.140 6.250 8,431 -0.01(-0.16%)
Feb 12, 2014 6.300 6.330 6.210 6.260 10,451 +0.02(+0.32%)
Feb 11, 2014 6.240 6.240 6.160 6.240 17,178 +0.07(+1.13%)
Feb 10, 2014 6.140 6.230 6.140 6.170 7,825 -0.01(-0.16%)
Feb 07, 2014 6.140 6.330 6.140 6.180 10,406 -0.07(-1.12%)
Feb 06, 2014 6.220 6.300 6.213 6.250 9,419 +0.00(+0.00%)
Feb 05, 2014 6.270 6.390 6.210 6.250 13,163 +0.00(+0.00%)
Feb 04, 2014 6.280 6.280 6.220 6.250 9,896 +0.01(+0.16%)
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.