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, 2014 6.270 6.400 6.140 6.260 77,786 -0.03(-0.48%)
Jan 30, 2014 6.380 6.520 6.250 6.290 8,340 -0.01(-0.16%)
Jan 29, 2014 6.640 6.640 6.290 6.300 14,983 -0.09(-1.41%)
Jan 28, 2014 6.460 6.650 6.260 6.390 16,638 +0.05(+0.79%)
Jan 27, 2014 6.380 6.410 6.300 6.340 26,503 -0.07(-1.09%)
Jan 24, 2014 6.350 6.500 6.130 6.410 38,629 +0.01(+0.16%)
Jan 23, 2014 6.370 6.400 6.350 6.400 16,856 +0.01(+0.16%)
Jan 22, 2014 6.250 6.400 6.210 6.390 64,308 +0.19(+3.06%)
Jan 21, 2014 6.190 6.260 6.190 6.200 9,001 +0.00(+0.00%)
Jan 17, 2014 6.250 6.200 6.200 6.200 9,800 -0.01(-0.16%)
Jan 16, 2014 6.260 6.260 6.160 6.210 6,381 +0.00(+0.00%)
Jan 15, 2014 6.210 6.210 6.200 6.210 1,850 +0.01(+0.16%)
Jan 14, 2014 6.260 6.260 6.200 6.200 4,486 +0.01(+0.16%)
Jan 13, 2014 6.250 6.290 6.190 6.190 19,281 -0.11(-1.75%)
Jan 10, 2014 6.240 6.300 6.200 6.300 11,911 +0.07(+1.12%)
Jan 09, 2014 6.200 6.250 6.150 6.230 28,383 -0.02(-0.32%)
Jan 08, 2014 6.200 6.250 6.150 6.250 41,922 -0.01(-0.16%)
Jan 07, 2014 6.200 6.260 6.200 6.260 44,896 +0.06(+0.97%)
Jan 06, 2014 6.240 6.250 6.200 6.200 7,820 -0.01(-0.16%)
Jan 03, 2014 6.280 6.340 6.210 6.210 2,111 -0.04(-0.64%)
Jan 02, 2014 6.300 6.350 6.250 6.250 29,010 +0.03(+0.48%)
Dec 31, 2013 6.270 6.220 6.220 6.220 31,200 +0.02(+0.32%)
Dec 30, 2013 6.200 6.230 6.200 6.200 8,230 -0.01(-0.16%)
Dec 27, 2013 6.200 6.230 6.200 6.210 13,233 -0.05(-0.80%)
Dec 26, 2013 6.200 6.290 6.200 6.260 7,011 -0.03(-0.48%)
Dec 24, 2013 6.290 6.290 6.210 6.290 2,205 +0.07(+1.13%)
Dec 23, 2013 6.340 6.340 6.190 6.220 41,863 -0.02(-0.32%)
Dec 20, 2013 6.220 6.250 6.200 6.240 38,808 +0.01(+0.16%)
Dec 19, 2013 6.200 6.250 6.190 6.230 12,418 -0.02(-0.32%)
Dec 18, 2013 6.430 6.430 6.121 6.250 169,768 +0.12(+1.96%)
Dec 17, 2013 6.160 6.200 6.110 6.130 3,290 +0.01(+0.16%)
Dec 16, 2013 6.120 6.190 6.090 6.120 7,800 +0.04(+0.66%)
Dec 13, 2013 6.250 6.250 6.080 6.080 5,229 -0.12(-1.94%)
Dec 12, 2013 6.130 6.280 6.130 6.200 20,564 +0.08(+1.31%)
Dec 11, 2013 6.279 6.300 6.100 6.120 38,060 -0.06(-0.97%)
Dec 10, 2013 6.300 6.310 6.160 6.180 21,441 -0.10(-1.59%)
Dec 09, 2013 6.340 6.340 6.220 6.280 5,397 +0.03(+0.48%)
Dec 06, 2013 6.200 6.330 6.060 6.250 0 +0.04(+0.64%)
Dec 05, 2013 6.170 6.300 6.170 6.210 0 +0.08(+1.31%)
Dec 04, 2013 6.220 6.220 6.030 6.130 0 -0.09(-1.45%)
Dec 03, 2013 6.200 6.220 6.155 6.220 0 +0.04(+0.65%)
Dec 02, 2013 6.170 6.190 6.060 6.180 0 +0.02(+0.32%)
Nov 29, 2013 6.180 6.180 6.160 6.160 0 +0.03(+0.49%)
Nov 27, 2013 6.200 6.200 5.961 6.130 0 +0.03(+0.49%)
Nov 26, 2013 6.190 6.190 6.070 6.100 0 -0.05(-0.81%)
Nov 25, 2013 6.190 6.190 6.130 6.150 0 -0.04(-0.65%)
Nov 22, 2013 6.180 6.190 6.100 6.190 0 +0.01(+0.16%)
Nov 21, 2013 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Nov 20, 2013 6.080 6.230 6.080 6.180 0 +0.07(+1.15%)
Nov 19, 2013 6.100 6.210 6.050 6.110 0 +0.02(+0.33%)
Nov 18, 2013 6.250 6.250 5.980 6.090 0 -0.12(-1.93%)
Nov 15, 2013 6.200 6.270 6.170 6.210 0 +0.00(+0.00%)
Nov 14, 2013 6.180 6.220 6.100 6.210 0 +0.03(+0.49%)
Nov 13, 2013 6.165 6.190 6.090 6.180 0 +0.03(+0.49%)
Nov 12, 2013 6.230 6.230 6.090 6.150 0 -0.08(-1.28%)
Nov 11, 2013 6.200 6.300 6.100 6.230 0 -0.02(-0.32%)
Nov 08, 2013 6.150 6.290 6.111 6.250 0 +0.14(+2.29%)
Nov 07, 2013 6.220 6.220 6.080 6.110 0 -0.15(-2.40%)
Nov 06, 2013 6.360 6.360 6.080 6.260 0 -0.14(-2.19%)
Nov 05, 2013 6.340 6.410 6.340 6.400 0 +0.05(+0.79%)
Nov 04, 2013 6.170 6.400 6.150 6.350 0 +0.12(+1.93%)
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.