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, 2013 5.940 6.020 5.850 6.000 0 -0.04(-0.66%)
Apr 29, 2013 6.020 6.050 5.810 6.040 91,537 -0.02(-0.33%)
Apr 26, 2013 6.100 6.100 6.035 6.060 34,574 -0.06(-0.98%)
Apr 25, 2013 6.180 6.190 6.000 6.120 54,659 -0.02(-0.33%)
Apr 24, 2013 6.190 6.190 6.100 6.140 20,985 -0.07(-1.13%)
Apr 23, 2013 6.100 6.210 6.040 6.210 106,539 +0.08(+1.31%)
Apr 22, 2013 6.180 6.180 6.040 6.130 12,554 -0.04(-0.65%)
Apr 19, 2013 6.100 6.180 6.100 6.170 124,734 +0.05(+0.82%)
Apr 18, 2013 6.090 6.180 6.000 6.120 87,341 +0.05(+0.82%)
Apr 17, 2013 6.130 6.160 6.060 6.070 82,596 -0.10(-1.62%)
Apr 16, 2013 6.160 6.200 6.020 6.170 87,568 +0.11(+1.82%)
Apr 15, 2013 6.100 6.170 6.000 6.060 161,106 -0.04(-0.66%)
Apr 12, 2013 6.020 6.180 5.950 6.100 66,651 -0.04(-0.65%)
Apr 11, 2013 6.040 6.190 5.945 6.140 88,744 +0.11(+1.82%)
Apr 10, 2013 6.120 6.120 5.962 6.030 29,099 +0.03(+0.50%)
Apr 09, 2013 6.030 6.030 5.940 6.000 41,970 +0.00(+0.00%)
Apr 08, 2013 5.850 6.000 5.800 6.000 85,843 +0.18(+3.09%)
Apr 05, 2013 5.770 5.900 5.760 5.820 62,934 -0.02(-0.34%)
Apr 04, 2013 5.840 5.860 5.760 5.840 14,728 +0.03(+0.52%)
Apr 03, 2013 5.800 5.860 5.800 5.810 23,065 +0.06(+1.04%)
Apr 02, 2013 5.870 5.910 5.750 5.750 20,876 -0.12(-2.04%)
Apr 01, 2013 5.850 5.890 5.800 5.870 33,715 +0.02(+0.34%)
Mar 28, 2013 6.160 6.160 5.810 5.850 22,642 -0.30(-4.88%)
Mar 27, 2013 6.070 6.170 6.070 6.150 13,733 +0.01(+0.16%)
Mar 26, 2013 6.230 6.230 5.970 6.140 2,060 -0.05(-0.81%)
Mar 25, 2013 6.140 6.240 6.100 6.190 45,869 +0.06(+0.98%)
Mar 22, 2013 5.870 6.130 5.870 6.130 47,842 +0.30(+5.15%)
Mar 21, 2013 5.960 5.960 5.790 5.830 6,076 -0.16(-2.67%)
Mar 20, 2013 6.170 6.190 5.990 5.990 26,290 -0.31(-4.92%)
Mar 19, 2013 6.150 6.320 6.150 6.300 29,171 +0.19(+3.11%)
Mar 18, 2013 6.060 6.240 6.050 6.110 14,127 -0.02(-0.33%)
Mar 15, 2013 6.100 6.160 6.080 6.130 36,149 +0.04(+0.66%)
Mar 14, 2013 5.980 6.090 5.900 6.090 11,011 +0.26(+4.46%)
Mar 13, 2013 5.780 5.900 5.770 5.830 55,351 +0.07(+1.22%)
Mar 12, 2013 5.750 5.825 5.660 5.760 33,920 +0.01(+0.17%)
Mar 11, 2013 5.870 5.930 5.710 5.750 28,008 -0.16(-2.71%)
Mar 08, 2013 5.860 6.020 5.860 5.910 21,811 -0.09(-1.50%)
Mar 07, 2013 6.090 6.100 5.910 6.000 5,643 -0.11(-1.80%)
Mar 06, 2013 6.000 6.150 6.000 6.110 11,034 +0.11(+1.83%)
Mar 05, 2013 6.140 6.150 5.920 6.000 13,484 -0.06(-0.99%)
Mar 04, 2013 6.115 6.130 6.014 6.060 4,036 +0.04(+0.66%)
Mar 01, 2013 5.900 6.050 5.900 6.020 3,242 +0.06(+1.01%)
Feb 28, 2013 6.010 6.030 5.900 5.960 13,912 -0.05(-0.83%)
Feb 27, 2013 6.000 6.150 5.910 6.010 9,988 +0.06(+1.01%)
Feb 26, 2013 5.960 5.970 5.920 5.950 3,620 +0.09(+1.54%)
Feb 25, 2013 5.920 5.990 5.860 5.860 10,603 -0.04(-0.68%)
Feb 22, 2013 5.840 5.950 5.800 5.900 7,894 +0.14(+2.43%)
Feb 21, 2013 5.770 5.810 5.680 5.760 10,451 +0.01(+0.17%)
Feb 20, 2013 6.110 6.110 5.750 5.750 23,642 -0.38(-6.20%)
Feb 19, 2013 6.040 6.150 5.900 6.130 10,611 +0.09(+1.49%)
Feb 15, 2013 5.990 6.050 5.900 6.040 22,086 +0.14(+2.37%)
Feb 14, 2013 5.810 6.040 5.710 5.900 12,828 +0.06(+1.03%)
Feb 13, 2013 6.110 6.150 5.800 5.840 12,756 -0.29(-4.73%)
Feb 12, 2013 6.050 6.140 5.950 6.130 14,340 +0.11(+1.83%)
Feb 11, 2013 6.190 6.220 5.987 6.020 10,697 -0.19(-3.06%)
Feb 08, 2013 6.150 6.260 6.141 6.210 5,568 +0.07(+1.14%)
Feb 07, 2013 6.190 6.190 5.990 6.140 3,566 +0.16(+2.68%)
Feb 06, 2013 6.050 6.120 5.970 5.980 18,719 -0.06(-0.99%)
Feb 04, 2013 5.830 6.110 5.830 6.040 16,208 +0.13(+2.20%)
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.