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 (%)
Jan 31, 2012 3.770 3.770 3.690 3.700 4,166 -0.08(-2.12%)
Jan 30, 2012 3.730 3.820 3.629 3.780 5,549 +0.05(+1.34%)
Jan 27, 2012 3.730 3.730 3.680 3.730 17,090 -0.01(-0.27%)
Jan 26, 2012 3.430 3.750 3.430 3.740 10,566 +0.24(+6.86%)
Jan 25, 2012 3.350 3.500 3.340 3.500 2,669 +0.13(+3.86%)
Jan 24, 2012 3.100 3.370 3.030 3.370 16,604 +0.19(+5.97%)
Jan 23, 2012 3.180 3.200 3.100 3.180 23,088 -0.02(-0.63%)
Jan 20, 2012 3.150 3.200 3.150 3.200 1,900 +0.00(+0.00%)
Jan 19, 2012 3.150 3.240 3.110 3.200 9,358 -0.01(-0.31%)
Jan 18, 2012 3.190 3.250 3.170 3.210 9,367 +0.06(+1.84%)
Jan 17, 2012 3.220 3.240 3.152 3.152 5,845 -0.03(-0.88%)
Jan 13, 2012 3.150 3.180 3.124 3.180 4,099 -0.06(-1.85%)
Jan 12, 2012 3.212 3.250 3.200 3.240 8,000 +0.03(+1.06%)
Jan 11, 2012 3.230 3.230 3.200 3.206 3,540 +0.02(+0.50%)
Jan 10, 2012 3.200 3.250 3.190 3.190 6,588 -0.03(-0.93%)
Jan 06, 2012 3.110 3.220 3.220 3.220 4,500 +0.01(+0.31%)
Jan 05, 2012 3.250 3.340 3.160 3.210 4,800 -0.04(-1.20%)
Jan 04, 2012 3.270 3.270 3.249 3.249 1,100 -0.01(-0.34%)
Dec 30, 2011 3.200 3.310 3.100 3.260 16,453 +0.11(+3.49%)
Dec 29, 2011 3.060 3.150 3.050 3.150 23,733 +0.05(+1.61%)
Dec 28, 2011 3.060 3.180 3.060 3.100 9,100 -0.01(-0.32%)
Dec 27, 2011 3.100 3.181 3.000 3.110 7,700 -0.04(-1.27%)
Dec 23, 2011 3.120 3.189 3.100 3.150 29,339 -0.09(-2.78%)
Dec 21, 2011 3.110 3.330 3.110 3.240 24,720 +0.06(+1.89%)
Dec 20, 2011 3.220 3.360 3.180 3.180 11,477 +0.01(+0.32%)
Dec 19, 2011 3.230 3.230 3.170 3.170 6,825 -0.05(-1.55%)
Dec 16, 2011 3.260 3.369 3.220 3.220 23,022 -0.07(-2.13%)
Dec 15, 2011 3.240 3.340 3.240 3.290 7,099 +0.05(+1.54%)
Dec 14, 2011 3.400 3.400 3.240 3.240 3,000 +0.00(+0.00%)
Dec 13, 2011 3.390 3.410 3.080 3.240 6,099 -0.08(-2.41%)
Dec 12, 2011 3.220 3.330 3.200 3.320 6,100 +0.24(+7.79%)
Dec 09, 2011 3.114 3.160 3.061 3.080 4,800 -0.03(-0.96%)
Dec 08, 2011 3.120 3.286 3.100 3.110 9,974 -0.19(-5.76%)
Dec 07, 2011 3.150 3.470 3.120 3.300 5,820 -0.07(-2.08%)
Dec 06, 2011 3.170 3.454 3.100 3.370 10,220 +0.17(+5.31%)
Dec 05, 2011 3.210 3.230 3.200 3.200 8,050 +0.02(+0.63%)
Dec 02, 2011 3.220 3.220 3.160 3.180 2,940 +0.00(+0.00%)
Dec 01, 2011 3.050 3.180 3.050 3.180 5,056 +0.22(+7.43%)
Nov 30, 2011 3.220 3.220 2.950 2.960 11,955 -0.24(-7.50%)
Nov 29, 2011 3.260 3.260 3.200 3.200 500 +0.08(+2.56%)
Nov 28, 2011 3.080 3.240 3.010 3.120 65,540 +0.06(+1.99%)
Nov 25, 2011 3.000 3.120 3.000 3.059 3,762 +0.05(+1.63%)
Nov 23, 2011 3.130 3.130 3.010 3.010 3,800 -0.23(-7.10%)
Nov 22, 2011 3.300 3.300 3.180 3.240 1,100 +0.06(+1.89%)
Nov 21, 2011 3.210 3.210 3.100 3.180 2,531 -0.07(-2.15%)
Nov 18, 2011 3.000 3.350 3.000 3.250 13,174 +0.15(+4.84%)
Nov 17, 2011 3.020 3.239 2.990 3.100 10,079 +0.10(+3.33%)
Nov 16, 2011 2.850 3.240 2.850 3.000 16,895 +0.01(+0.33%)
Nov 15, 2011 3.000 3.000 2.900 2.990 3,597 -0.03(-0.91%)
Nov 14, 2011 2.970 3.090 2.950 3.017 10,759 +0.02(+0.58%)
Nov 11, 2011 2.760 3.150 2.760 3.000 5,400 +0.06(+2.04%)
Nov 10, 2011 3.060 3.070 2.800 2.940 10,843 -0.07(-2.33%)
Nov 09, 2011 3.010 3.170 3.004 3.010 12,500 -0.03(-0.99%)
Nov 08, 2011 3.180 3.180 2.990 3.040 9,900 -0.11(-3.49%)
Nov 07, 2011 3.250 3.250 3.110 3.150 7,151 -0.26(-7.62%)
Nov 04, 2011 3.100 3.490 3.100 3.410 6,300 +0.27(+8.60%)
Nov 03, 2011 3.150 3.150 3.030 3.140 7,581 +0.13(+4.32%)
Nov 02, 2011 3.020 3.020 3.000 3.010 7,050 -0.08(-2.56%)
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.