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 (%)
Nov 30, 2016 6.300 6.450 6.000 6.050 21,058 -0.15(-2.42%)
Nov 29, 2016 6.250 6.300 6.150 6.200 14,709 +0.05(+0.81%)
Nov 28, 2016 6.650 6.650 6.100 6.150 24,826 -0.55(-8.21%)
Nov 25, 2016 6.650 6.700 6.450 6.700 13,420 +0.05(+0.75%)
Nov 23, 2016 6.650 6.650 6.650 0 -0.05(-0.75%)
Nov 22, 2016 6.600 6.700 6.600 6.700 37,353 +0.10(+1.52%)
Nov 21, 2016 6.600 6.700 5.700 6.600 59,652 +0.00(+0.00%)
Nov 18, 2016 6.200 6.600 5.950 6.600 219,733 +0.45(+7.32%)
Nov 17, 2016 6.300 6.300 6.000 6.150 15,179 -0.15(-2.38%)
Nov 16, 2016 6.350 6.400 6.200 6.300 24,645 -0.05(-0.79%)
Nov 15, 2016 6.550 6.600 6.250 6.350 27,268 -0.25(-3.79%)
Nov 14, 2016 6.750 6.750 6.550 6.600 39,235 -0.10(-1.49%)
Nov 11, 2016 6.500 6.750 6.200 6.700 147,924 +0.30(+4.69%)
Nov 10, 2016 6.000 6.550 5.800 6.400 114,296 +0.40(+6.67%)
Nov 09, 2016 5.700 6.000 5.600 6.000 21,958 +0.30(+5.26%)
Nov 08, 2016 5.550 5.700 5.550 5.700 18,817 +0.05(+0.88%)
Nov 07, 2016 5.800 5.850 5.550 5.650 16,825 -0.05(-0.88%)
Nov 04, 2016 5.500 5.800 5.500 5.700 50,868 +0.10(+1.79%)
Nov 03, 2016 5.550 5.750 5.450 5.600 33,483 +0.10(+1.82%)
Nov 02, 2016 5.600 6.050 5.500 5.500 25,087 -0.10(-1.79%)
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.