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, 2015 7.020 7.170 7.020 7.065 9,572 -0.13(-1.87%)
Apr 29, 2015 7.220 7.258 7.080 7.200 6,242 -0.02(-0.28%)
Apr 28, 2015 7.210 7.273 7.080 7.220 14,021 +0.04(+0.56%)
Apr 27, 2015 7.210 7.340 7.160 7.180 11,449 -0.11(-1.51%)
Apr 24, 2015 7.140 7.290 7.140 7.290 5,069 +0.13(+1.82%)
Apr 23, 2015 7.160 7.250 7.160 7.160 8,663 -0.08(-1.10%)
Apr 22, 2015 7.210 7.270 7.160 7.240 1,830 -0.04(-0.55%)
Apr 21, 2015 7.260 7.280 7.150 7.280 7,982 +0.00(+0.00%)
Apr 20, 2015 7.150 7.280 7.131 7.280 3,932 +0.13(+1.82%)
Apr 17, 2015 7.080 7.200 7.070 7.150 9,689 -0.08(-1.11%)
Apr 16, 2015 7.260 7.270 7.140 7.230 4,786 +0.00(+0.01%)
Apr 15, 2015 7.280 7.280 7.110 7.230 6,340 -0.02(-0.28%)
Apr 14, 2015 7.220 7.250 7.220 7.250 1,341 +0.01(+0.14%)
Apr 13, 2015 7.300 7.300 7.110 7.240 6,723 -0.06(-0.83%)
Apr 09, 2015 7.250 7.300 7.300 7.300 26 +0.00(+0.00%)
Apr 08, 2015 7.270 7.390 7.250 7.300 60,972 +0.00(+0.00%)
Apr 07, 2015 7.200 7.400 7.170 7.300 43,888 +0.14(+1.96%)
Apr 06, 2015 7.150 7.210 7.150 7.160 3,353 -0.07(-0.97%)
Apr 02, 2015 7.110 7.230 7.230 7.230 21,300 +0.02(+0.28%)
Apr 01, 2015 7.200 7.210 7.130 7.210 7,503 +0.01(+0.14%)
Mar 31, 2015 7.080 7.240 7.061 7.200 13,602 -0.04(-0.55%)
Mar 30, 2015 7.220 7.240 7.050 7.240 3,950 +0.02(+0.28%)
Mar 27, 2015 7.150 7.240 7.150 7.220 1,661 -0.01(-0.14%)
Mar 26, 2015 7.120 7.230 7.120 7.230 2,238 +0.20(+2.84%)
Mar 25, 2015 7.150 7.240 7.030 7.030 8,838 -0.08(-1.13%)
Mar 24, 2015 7.100 7.200 7.060 7.110 1,122 -0.11(-1.52%)
Mar 23, 2015 7.089 7.240 7.089 7.220 3,529 -0.03(-0.41%)
Mar 20, 2015 7.060 7.250 7.050 7.250 24,951 +0.11(+1.54%)
Mar 19, 2015 7.030 7.210 7.030 7.140 2,791 -0.04(-0.56%)
Mar 18, 2015 7.180 7.240 7.180 7.180 21,252 -0.05(-0.69%)
Mar 17, 2015 7.130 7.230 7.080 7.230 2,401 +0.07(+0.98%)
Mar 16, 2015 7.200 7.200 7.160 7.160 3,409 -0.06(-0.83%)
Mar 13, 2015 7.130 7.220 7.130 7.220 1,654 +0.01(+0.14%)
Mar 12, 2015 7.150 7.220 7.150 7.210 47,897 +0.08(+1.12%)
Mar 11, 2015 7.150 7.200 7.120 7.130 17,196 +0.00(+0.00%)
Mar 10, 2015 7.140 7.180 7.120 7.130 4,868 +0.01(+0.14%)
Mar 09, 2015 7.100 7.180 7.080 7.120 17,998 +0.03(+0.42%)
Mar 06, 2015 7.100 7.135 7.050 7.090 34,160 +0.01(+0.14%)
Mar 05, 2015 6.983 7.100 6.910 7.080 30,596 +0.04(+0.57%)
Mar 04, 2015 6.960 7.050 6.960 7.040 10,146 -0.01(-0.14%)
Mar 03, 2015 7.050 7.150 6.920 7.050 25,743 +0.02(+0.28%)
Mar 02, 2015 6.970 7.120 6.970 7.030 15,418 +0.07(+1.01%)
Feb 27, 2015 6.950 7.120 6.860 6.960 38,138 -0.10(-1.42%)
Feb 26, 2015 6.960 7.150 6.890 7.060 1,125 +0.05(+0.71%)
Feb 25, 2015 7.050 7.140 6.940 7.010 23,588 -0.05(-0.71%)
Feb 24, 2015 7.070 7.120 6.900 7.060 45,841 -0.08(-1.12%)
Feb 23, 2015 7.140 7.140 7.120 7.140 1,877 +0.04(+0.56%)
Feb 20, 2015 6.900 7.130 6.880 7.100 8,138 -0.01(-0.14%)
Feb 19, 2015 7.100 7.180 7.020 7.110 1,002 -0.01(-0.14%)
Feb 18, 2015 7.120 7.120 7.120 7.120 144 +0.02(+0.28%)
Feb 17, 2015 7.121 7.180 7.100 7.100 4,188 -0.10(-1.39%)
Feb 13, 2015 7.200 7.200 7.200 7.200 1,000 +0.10(+1.41%)
Feb 12, 2015 7.010 7.140 7.010 7.100 7,431 +0.01(+0.14%)
Feb 11, 2015 7.120 7.200 7.040 7.090 3,472 -0.11(-1.53%)
Feb 10, 2015 7.200 7.200 7.200 7.200 925 +0.00(+0.00%)
Feb 09, 2015 6.990 7.200 6.860 7.200 20,757 +0.26(+3.73%)
Feb 06, 2015 7.050 7.050 6.930 6.941 13,625 -0.05(-0.70%)
Feb 05, 2015 6.870 7.020 6.870 6.990 22,340 -0.04(-0.57%)
Feb 04, 2015 6.890 7.030 6.840 7.030 30,027 +0.06(+0.86%)
Feb 03, 2015 6.870 7.050 6.830 6.970 30,439 -0.02(-0.29%)
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.