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, 2008 8.620 9.390 8.620 9.030 45,812 +0.71(+8.53%)
Apr 29, 2008 8.320 8.640 8.080 8.320 28,798 -0.33(-3.82%)
Apr 28, 2008 8.440 8.840 8.440 8.650 13,195 +0.10(+1.17%)
Apr 25, 2008 8.650 8.870 8.550 8.550 7,568 +0.00(+0.00%)
Apr 24, 2008 8.500 8.840 8.500 8.550 13,091 +0.00(+0.00%)
Apr 23, 2008 8.790 8.790 8.550 8.550 25,422 +0.03(+0.35%)
Apr 22, 2008 8.830 8.830 8.110 8.520 7,706 -0.09(-1.05%)
Apr 21, 2008 8.930 8.954 8.610 8.610 9,812 -0.31(-3.48%)
Apr 18, 2008 9.140 9.140 8.920 8.920 4,610 -0.10(-1.11%)
Apr 17, 2008 9.000 9.370 8.950 9.020 7,373 +0.10(+1.12%)
Apr 16, 2008 8.900 9.190 8.800 8.920 13,039 +0.01(+0.11%)
Apr 15, 2008 9.150 9.150 8.650 8.910 9,236 -0.13(-1.44%)
Apr 14, 2008 9.050 9.230 9.000 9.040 11,779 -0.04(-0.44%)
Apr 11, 2008 9.000 9.420 9.000 9.080 11,548 -0.01(-0.11%)
Apr 10, 2008 9.090 9.460 9.090 9.090 14,419 +0.05(+0.55%)
Apr 09, 2008 9.250 9.250 9.010 9.040 28,900 -0.31(-3.32%)
Apr 08, 2008 9.200 9.360 9.200 9.350 2,570 -0.03(-0.32%)
Apr 07, 2008 9.401 9.700 9.250 9.380 8,823 -0.32(-3.30%)
Apr 04, 2008 9.750 9.750 9.250 9.700 16,262 -0.17(-1.72%)
Apr 03, 2008 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Apr 02, 2008 9.690 9.890 9.690 9.870 1,432 +0.05(+0.51%)
Apr 01, 2008 9.740 9.820 9.740 9.820 5,750 +0.28(+2.94%)
Mar 31, 2008 9.892 10.00 9.530 9.540 5,324 -0.33(-3.34%)
Mar 28, 2008 9.900 9.990 9.860 9.870 4,540 +0.02(+0.20%)
Mar 27, 2008 9.690 9.850 9.660 9.850 4,670 +0.17(+1.76%)
Mar 26, 2008 10.00 10.00 9.550 9.680 10,230 -0.32(-3.20%)
Mar 25, 2008 9.240 10.24 9.230 10.00 27,925 +0.90(+9.89%)
Mar 24, 2008 8.970 9.400 8.970 9.100 9,920 +0.13(+1.45%)
Mar 21, 2008 9.050 9.280 8.870 8.970 14,318 +0.00(+0.00%)
Mar 20, 2008 9.050 9.280 8.870 8.970 14,318 -0.23(-2.50%)
Mar 19, 2008 9.160 9.420 9.010 9.200 17,883 -0.04(-0.43%)
Mar 18, 2008 9.150 9.240 9.150 9.240 2,446 +0.18(+1.99%)
Mar 17, 2008 9.000 9.070 8.924 9.060 11,370 -0.09(-0.98%)
Mar 14, 2008 9.150 9.160 9.000 9.150 10,050 +0.01(+0.11%)
Mar 13, 2008 9.050 9.140 9.040 9.140 10,300 +0.23(+2.58%)
Mar 12, 2008 9.110 9.110 8.660 8.910 15,940 -0.08(-0.89%)
Mar 11, 2008 8.790 9.182 8.790 8.990 20,350 +0.32(+3.69%)
Mar 10, 2008 8.780 9.050 8.590 8.670 22,354 -0.33(-3.67%)
Mar 07, 2008 9.240 9.250 8.690 9.000 7,150 -0.33(-3.54%)
Mar 06, 2008 9.261 9.750 9.020 9.330 7,524 -0.07(-0.74%)
Mar 05, 2008 8.670 9.470 8.670 9.400 9,956 -0.15(-1.57%)
Mar 04, 2008 9.510 9.650 9.460 9.550 7,850 +0.00(+0.00%)
Mar 03, 2008 9.750 9.800 9.510 9.550 4,246 -0.24(-2.45%)
Feb 29, 2008 9.640 10.76 9.500 9.790 13,712 +0.02(+0.23%)
Feb 28, 2008 9.930 9.980 9.500 9.768 7,290 -0.29(-2.90%)
Feb 27, 2008 10.07 10.07 10.06 10.06 3,300 +0.02(+0.20%)
Feb 26, 2008 10.15 10.15 10.04 10.04 2,445 -0.10(-0.99%)
Feb 25, 2008 10.19 10.25 9.920 10.14 6,821 -0.06(-0.59%)
Feb 22, 2008 10.10 10.57 10.10 10.20 3,905 +0.17(+1.69%)
Feb 21, 2008 10.00 10.55 10.00 10.03 10,784 +0.04(+0.40%)
Feb 20, 2008 10.35 10.36 9.940 9.990 2,300 -0.51(-4.86%)
Feb 19, 2008 10.40 10.50 10.27 10.50 6,712 +0.13(+1.25%)
Feb 18, 2008 10.45 10.46 10.37 10.37 1,100 +0.00(+0.00%)
Feb 15, 2008 10.45 10.46 10.37 10.37 1,100 -0.04(-0.38%)
Feb 14, 2008 10.48 10.48 10.10 10.41 24,540 -0.02(-0.19%)
Feb 13, 2008 10.69 10.70 10.34 10.43 14,736 -0.26(-2.43%)
Feb 12, 2008 10.53 10.76 10.51 10.69 4,067 -0.07(-0.65%)
Feb 11, 2008 10.64 10.84 10.57 10.76 10,450 -0.01(-0.09%)
Feb 08, 2008 10.62 10.88 10.52 10.77 6,400 -0.06(-0.55%)
Feb 07, 2008 10.41 10.83 10.19 10.83 15,049 +0.23(+2.17%)
Feb 06, 2008 11.08 11.08 10.05 10.60 25,979 -0.27(-2.48%)
Feb 05, 2008 11.04 11.35 10.30 10.87 33,045 -0.22(-1.98%)
Feb 04, 2008 10.98 11.50 10.88 11.09 22,060 +0.11(+1.00%)
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.