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, 2003 7.920 7.920 7.570 7.910 6,100 -0.09(-1.12%)
Apr 29, 2003 7.900 8.000 7.900 8.000 2,900 +0.19(+2.43%)
Apr 28, 2003 7.980 8.000 7.780 7.810 3,800 +0.01(+0.13%)
Apr 25, 2003 7.880 7.880 7.800 7.800 500 -0.18(-2.26%)
Apr 24, 2003 7.700 7.980 7.700 7.980 1,500 +0.15(+1.92%)
Apr 23, 2003 7.850 7.850 7.800 7.830 2,200 +0.03(+0.38%)
Apr 22, 2003 7.700 7.800 7.700 7.800 1,200 +0.16(+2.09%)
Apr 21, 2003 7.400 7.640 7.400 7.640 8,300 +0.24(+3.24%)
Apr 17, 2003 7.400 7.400 7.400 7.400 1,400 +0.01(+0.14%)
Apr 16, 2003 7.400 7.480 7.390 7.390 8,100 +0.04(+0.54%)
Apr 15, 2003 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Apr 14, 2003 7.470 7.470 7.300 7.300 7,200 -0.17(-2.28%)
Apr 11, 2003 7.460 7.470 7.460 7.470 900 -0.02(-0.27%)
Apr 10, 2003 7.370 7.500 7.370 7.490 1,900 +0.15(+2.04%)
Apr 09, 2003 7.480 7.480 7.340 7.340 3,600 -0.01(-0.14%)
Apr 08, 2003 7.480 7.480 7.350 7.350 1,300 +0.00(+0.00%)
Apr 07, 2003 7.400 7.400 7.350 7.350 3,700 -0.11(-1.47%)
Apr 04, 2003 7.460 7.460 7.460 7.460 1,100 +0.06(+0.81%)
Apr 03, 2003 7.450 7.450 7.400 7.400 3,000 -0.05(-0.67%)
Apr 02, 2003 7.450 7.450 7.450 7.450 400 -0.05(-0.67%)
Apr 01, 2003 7.500 7.500 7.500 7.500 1,000 -0.20(-2.60%)
Mar 31, 2003 7.700 7.700 7.700 7.700 300 -0.14(-1.79%)
Mar 28, 2003 7.750 7.860 7.750 7.840 8,000 -0.01(-0.13%)
Mar 27, 2003 7.850 7.850 7.850 7.850 4,000 -0.12(-1.51%)
Mar 26, 2003 7.920 7.990 7.840 7.970 10,800 +0.00(+0.00%)
Mar 25, 2003 7.956 7.970 7.890 7.970 2,600 +0.00(+0.00%)
Mar 24, 2003 7.880 7.980 7.830 7.970 2,700 +0.09(+1.14%)
Mar 21, 2003 7.610 7.970 7.609 7.880 11,300 +0.27(+3.55%)
Mar 20, 2003 7.690 7.690 7.600 7.610 1,900 -0.01(-0.13%)
Mar 19, 2003 7.460 7.620 7.460 7.620 9,000 +0.13(+1.74%)
Mar 18, 2003 7.520 7.540 7.490 7.490 2,800 -0.08(-1.06%)
Mar 17, 2003 7.540 7.570 7.540 7.570 1,400 +0.01(+0.13%)
Mar 14, 2003 7.611 7.611 7.500 7.560 6,300 -0.12(-1.56%)
Mar 13, 2003 7.680 7.680 7.540 7.680 9,900 +0.00(+0.00%)
Mar 12, 2003 7.550 7.680 7.550 7.680 4,500 +0.01(+0.13%)
Mar 11, 2003 7.390 7.680 7.390 7.670 7,900 +0.02(+0.26%)
Mar 07, 2003 7.610 7.690 7.610 7.650 2,700 -0.05(-0.65%)
Mar 06, 2003 7.690 7.700 7.610 7.700 4,500 +0.00(+0.00%)
Mar 05, 2003 7.690 7.700 7.570 7.700 7,200 +0.22(+2.94%)
Mar 04, 2003 7.790 7.790 7.480 7.480 2,500 -0.32(-4.10%)
Mar 03, 2003 7.770 7.800 7.770 7.800 4,400 +0.27(+3.59%)
Feb 28, 2003 7.610 7.610 7.530 7.530 200 -0.15(-1.95%)
Feb 27, 2003 7.420 7.740 7.400 7.680 9,700 +0.18(+2.40%)
Feb 26, 2003 7.490 7.500 7.490 7.500 700 +0.01(+0.13%)
Feb 25, 2003 7.360 7.490 7.360 7.490 1,900 +0.18(+2.46%)
Feb 24, 2003 7.300 7.310 7.300 7.310 1,400 +0.00(+0.00%)
Feb 21, 2003 7.250 7.390 7.250 7.310 9,500 -0.08(-1.08%)
Feb 20, 2003 7.500 7.580 7.260 7.390 7,300 -0.11(-1.47%)
Feb 19, 2003 7.560 7.560 7.440 7.500 5,100 -0.05(-0.66%)
Feb 18, 2003 7.540 7.550 7.500 7.550 5,900 +0.20(+2.72%)
Feb 14, 2003 7.360 7.360 7.350 7.350 2,900 +0.00(+0.00%)
Feb 13, 2003 7.360 7.400 7.260 7.350 5,500 -0.22(-2.91%)
Feb 12, 2003 7.280 7.690 7.280 7.570 6,500 -0.23(-2.95%)
Feb 11, 2003 7.630 7.800 7.400 7.800 5,800 +0.34(+4.56%)
Feb 10, 2003 7.360 7.460 7.250 7.460 10,000 +0.06(+0.81%)
Feb 07, 2003 7.560 7.790 7.400 7.400 7,200 -0.09(-1.20%)
Feb 06, 2003 7.360 7.760 7.300 7.490 10,900 +0.08(+1.09%)
Feb 05, 2003 7.360 7.660 7.060 7.409 17,700 +0.04(+0.53%)
Feb 04, 2003 7.590 7.700 7.340 7.370 5,100 -0.11(-1.47%)
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.