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, 2021 8.900 8.940 8.670 8.670 60,100 -0.24(-2.69%)
Apr 29, 2021 8.690 9.000 8.690 8.910 150,317 +0.27(+3.12%)
Apr 28, 2021 8.500 8.755 8.500 8.640 29,464 +0.11(+1.29%)
Apr 27, 2021 8.580 8.820 8.460 8.530 27,415 -0.05(-0.58%)
Apr 26, 2021 8.710 8.770 8.525 8.580 22,207 -0.04(-0.46%)
Apr 23, 2021 8.500 8.660 8.450 8.620 28,000 +0.19(+2.25%)
Apr 22, 2021 8.720 8.770 8.380 8.430 42,552 -0.25(-2.88%)
Apr 21, 2021 8.400 8.710 8.110 8.680 160,469 +0.22(+2.60%)
Apr 20, 2021 8.840 8.840 8.410 8.460 49,693 -0.40(-4.51%)
Apr 19, 2021 8.940 9.020 8.830 8.860 19,676 -0.07(-0.78%)
Apr 16, 2021 8.950 9.070 8.710 8.930 178,800 +0.05(+0.56%)
Apr 15, 2021 9.090 9.090 8.800 8.880 59,668 -0.17(-1.88%)
Apr 14, 2021 9.030 9.140 8.990 9.050 164,474 +0.03(+0.33%)
Apr 13, 2021 9.150 9.290 8.870 9.020 57,549 -0.08(-0.88%)
Apr 12, 2021 8.930 9.124 8.930 9.100 422,552 +0.13(+1.45%)
Apr 09, 2021 8.900 9.100 8.900 8.970 160,700 +0.05(+0.56%)
Apr 08, 2021 8.920 9.000 8.830 8.920 19,917 +0.03(+0.34%)
Apr 07, 2021 8.970 9.050 8.890 8.890 72,884 -0.11(-1.22%)
Apr 06, 2021 8.860 9.000 8.860 9.000 74,033 +0.05(+0.56%)
Apr 05, 2021 8.990 9.050 8.840 8.950 215,763 -0.02(-0.22%)
Apr 01, 2021 8.870 9.000 8.770 8.970 90,400 +0.07(+0.79%)
Mar 31, 2021 9.090 9.090 8.900 8.900 110,349 -0.18(-1.98%)
Mar 30, 2021 8.800 9.110 8.800 9.080 138,166 +0.28(+3.18%)
Mar 29, 2021 9.080 9.140 8.800 8.800 98,307 -0.25(-2.76%)
Mar 26, 2021 9.090 9.450 8.940 9.050 289,900 -0.01(-0.11%)
Mar 25, 2021 8.940 9.110 8.840 9.060 685,002 +0.15(+1.68%)
Mar 24, 2021 9.100 9.140 8.900 8.910 665,807 +0.01(+0.11%)
Mar 23, 2021 8.930 9.150 8.750 8.900 2,668,904 +0.84(+10.42%)
Mar 22, 2021 8.230 8.600 7.920 8.060 40,139 -0.15(-1.83%)
Mar 19, 2021 8.020 8.250 7.860 8.210 354,100 +0.18(+2.24%)
Mar 18, 2021 8.010 8.160 7.990 8.030 84,880 +0.01(+0.12%)
Mar 17, 2021 8.030 8.080 8.000 8.020 46,692 +0.02(+0.25%)
Mar 16, 2021 8.000 8.160 7.960 8.000 42,783 -0.08(-0.99%)
Mar 15, 2021 8.150 8.320 8.010 8.080 19,479 -0.07(-0.86%)
Mar 12, 2021 7.960 8.240 7.954 8.150 32,100 +0.11(+1.37%)
Mar 11, 2021 8.010 8.100 7.830 8.040 109,361 +0.09(+1.13%)
Mar 10, 2021 7.900 8.000 7.770 7.950 49,170 +0.01(+0.13%)
Mar 09, 2021 7.930 8.010 7.710 7.940 43,580 +0.07(+0.89%)
Mar 08, 2021 7.790 7.880 7.630 7.870 152,081 +0.12(+1.55%)
Mar 05, 2021 7.490 7.800 7.310 7.750 159,100 +0.40(+5.44%)
Mar 04, 2021 7.630 7.630 7.250 7.350 29,581 -0.29(-3.80%)
Mar 03, 2021 7.750 7.940 7.460 7.640 61,804 +0.18(+2.41%)
Mar 02, 2021 7.450 7.580 7.170 7.460 36,023 -0.09(-1.19%)
Mar 01, 2021 7.500 7.630 7.340 7.550 130,287 +0.15(+2.03%)
Feb 26, 2021 7.240 7.450 7.010 7.400 62,300 +0.08(+1.09%)
Feb 25, 2021 7.500 7.610 7.220 7.320 27,518 -0.08(-1.08%)
Feb 24, 2021 7.270 7.630 7.190 7.400 146,191 +0.03(+0.41%)
Feb 23, 2021 7.365 7.527 7.180 7.370 52,203 +0.08(+1.10%)
Feb 22, 2021 7.030 7.380 6.990 7.290 55,545 +0.22(+3.11%)
Feb 19, 2021 6.870 7.200 6.650 7.070 119,200 +0.25(+3.67%)
Feb 18, 2021 6.530 6.850 6.475 6.820 44,024 +0.14(+2.10%)
Feb 17, 2021 6.640 6.830 6.470 6.680 14,775 -0.04(-0.60%)
Feb 16, 2021 6.650 6.830 6.595 6.720 19,979 +0.07(+1.05%)
Feb 12, 2021 6.580 6.700 6.400 6.650 18,100 +0.15(+2.31%)
Feb 11, 2021 6.460 6.510 6.183 6.500 24,996 +0.14(+2.20%)
Feb 10, 2021 6.270 6.430 6.240 6.360 42,811 +0.10(+1.60%)
Feb 09, 2021 6.245 6.320 6.162 6.260 29,455 +0.05(+0.81%)
Feb 08, 2021 6.082 6.210 6.082 6.210 10,110 +0.06(+0.98%)
Feb 05, 2021 5.940 6.150 5.920 6.150 11,800 +0.20(+3.36%)
Feb 04, 2021 6.230 6.230 5.950 5.950 15,393 +0.01(+0.17%)
Feb 03, 2021 6.070 6.070 5.930 5.940 3,032 -0.07(-1.16%)
Feb 02, 2021 5.900 6.010 5.760 6.010 15,380 +0.12(+2.04%)
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.