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, 2019 7.880 7.890 7.770 7.830 32,749 -0.05(-0.63%)
Apr 29, 2019 7.800 7.890 7.784 7.880 22,155 +0.09(+1.16%)
Apr 26, 2019 7.770 7.830 7.740 7.790 9,300 +0.05(+0.65%)
Apr 25, 2019 7.840 7.920 7.730 7.740 50,522 -0.07(-0.90%)
Apr 24, 2019 7.820 7.835 7.760 7.810 4,199 -0.09(-1.14%)
Apr 23, 2019 7.990 7.990 7.640 7.900 43,390 +0.10(+1.28%)
Apr 22, 2019 8.000 8.000 7.800 7.800 6,586 -0.20(-2.50%)
Apr 18, 2019 7.900 8.000 7.880 8.000 6,900 +0.07(+0.88%)
Apr 17, 2019 8.000 8.000 7.930 7.930 17,820 +0.01(+0.13%)
Apr 16, 2019 7.900 8.000 7.900 7.920 7,597 +0.05(+0.64%)
Apr 15, 2019 7.920 7.930 7.860 7.870 3,999 -0.05(-0.63%)
Apr 12, 2019 7.960 8.010 7.870 7.920 9,300 +0.00(+0.00%)
Apr 11, 2019 7.890 7.990 7.840 7.920 9,351 -0.03(-0.38%)
Apr 10, 2019 7.740 7.950 7.670 7.950 15,106 +0.18(+2.32%)
Apr 09, 2019 7.930 7.950 7.770 7.770 7,232 -0.14(-1.77%)
Apr 08, 2019 7.750 7.950 7.671 7.910 7,937 +0.14(+1.80%)
Apr 05, 2019 7.700 7.810 7.671 7.770 13,100 +0.07(+0.91%)
Apr 04, 2019 7.730 7.730 7.640 7.700 11,863 -0.05(-0.65%)
Apr 03, 2019 7.800 7.800 7.700 7.750 4,510 -0.01(-0.13%)
Apr 02, 2019 7.750 7.770 7.620 7.760 7,894 +0.03(+0.39%)
Apr 01, 2019 7.641 7.750 7.610 7.730 6,222 +0.11(+1.44%)
Mar 29, 2019 7.700 7.750 7.620 7.620 7,800 -0.17(-2.18%)
Mar 28, 2019 7.868 7.868 7.680 7.790 9,674 +0.08(+1.04%)
Mar 27, 2019 7.750 7.790 7.650 7.710 7,678 -0.07(-0.90%)
Mar 26, 2019 7.690 7.780 7.530 7.780 14,843 +0.17(+2.23%)
Mar 25, 2019 7.680 7.710 7.560 7.610 6,859 +0.20(+2.70%)
Mar 22, 2019 7.680 7.680 7.330 7.410 28,900 -0.30(-3.89%)
Mar 21, 2019 7.850 7.850 7.710 7.710 34,285 -0.16(-2.03%)
Mar 20, 2019 7.805 7.900 7.755 7.870 6,150 +0.11(+1.42%)
Mar 19, 2019 7.930 7.930 7.700 7.760 26,461 -0.16(-2.02%)
Mar 18, 2019 7.920 7.930 7.860 7.920 7,220 -0.02(-0.25%)
Mar 15, 2019 7.870 7.950 7.840 7.940 58,200 +0.09(+1.15%)
Mar 14, 2019 7.890 7.920 7.770 7.850 22,209 -0.06(-0.76%)
Mar 13, 2019 7.870 7.920 7.801 7.910 16,129 +0.12(+1.54%)
Mar 12, 2019 7.810 7.860 7.780 7.790 4,699 -0.08(-1.02%)
Mar 11, 2019 7.760 7.880 7.720 7.870 10,679 +0.10(+1.29%)
Mar 08, 2019 7.750 7.840 7.720 7.770 28,500 +0.00(+0.00%)
Mar 07, 2019 7.830 8.110 7.770 7.770 13,283 -0.14(-1.77%)
Mar 06, 2019 8.210 8.230 7.900 7.910 32,272 -0.31(-3.77%)
Mar 05, 2019 8.150 8.250 7.930 8.220 8,772 +0.02(+0.24%)
Mar 04, 2019 8.180 8.400 8.160 8.200 16,604 +0.00(+0.00%)
Mar 01, 2019 8.000 8.260 8.000 8.200 13,000 -0.05(-0.61%)
Feb 28, 2019 8.260 8.420 8.110 8.250 13,236 -0.02(-0.24%)
Feb 27, 2019 8.000 8.330 8.000 8.270 15,524 +0.26(+3.25%)
Feb 26, 2019 8.220 8.250 7.810 8.010 37,133 -0.28(-3.38%)
Feb 25, 2019 8.620 8.734 8.280 8.290 29,968 -0.42(-4.82%)
Feb 22, 2019 8.760 8.760 8.660 8.710 14,400 -0.06(-0.68%)
Feb 21, 2019 8.690 8.770 8.660 8.770 13,392 +0.05(+0.57%)
Feb 20, 2019 8.780 8.810 8.670 8.720 21,427 -0.10(-1.13%)
Feb 19, 2019 8.800 8.840 8.760 8.820 21,839 -0.07(-0.79%)
Feb 15, 2019 8.760 8.910 8.670 8.890 34,100 +0.16(+1.83%)
Feb 14, 2019 8.750 8.790 8.710 8.730 14,252 -0.02(-0.23%)
Feb 13, 2019 8.710 8.760 8.646 8.750 12,275 +0.02(+0.23%)
Feb 12, 2019 8.640 8.760 8.640 8.730 18,405 +0.08(+0.92%)
Feb 11, 2019 8.340 8.650 8.330 8.650 48,140 +0.35(+4.22%)
Feb 08, 2019 8.260 8.350 8.140 8.300 20,900 +0.04(+0.48%)
Feb 07, 2019 8.180 8.280 8.135 8.260 17,233 +0.09(+1.10%)
Feb 06, 2019 8.170 8.190 8.034 8.170 9,541 +0.03(+0.37%)
Feb 05, 2019 8.040 8.160 8.010 8.140 575,444 +0.09(+1.12%)
Feb 04, 2019 7.970 8.070 7.950 8.050 237,804 +0.10(+1.26%)
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.