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, 2012 6.330 6.330 6.120 6.160 9,323 -0.14(-2.22%)
Nov 29, 2012 6.340 6.410 6.210 6.300 10,906 +0.03(+0.48%)
Nov 28, 2012 6.170 6.270 6.170 6.270 15,406 +0.06(+0.97%)
Nov 27, 2012 6.240 6.245 6.150 6.210 25,298 -0.05(-0.80%)
Nov 26, 2012 6.390 6.390 6.170 6.260 32,940 -0.16(-2.49%)
Nov 23, 2012 6.340 6.420 6.300 6.420 11,254 +0.11(+1.74%)
Nov 21, 2012 6.350 6.440 6.300 6.310 24,183 -0.01(-0.16%)
Nov 20, 2012 6.330 6.550 6.250 6.320 36,201 -0.04(-0.63%)
Nov 19, 2012 6.380 6.665 6.300 6.360 9,323 +0.08(+1.27%)
Nov 16, 2012 6.160 6.400 6.070 6.280 20,508 +0.07(+1.13%)
Nov 15, 2012 6.300 6.400 6.210 6.210 12,951 -0.07(-1.11%)
Nov 14, 2012 6.490 6.520 6.270 6.280 17,804 -0.18(-2.79%)
Nov 13, 2012 6.400 6.500 6.350 6.460 8,351 +0.06(+0.94%)
Nov 12, 2012 6.440 6.530 6.350 6.400 10,372 -0.07(-1.08%)
Nov 09, 2012 6.350 6.530 6.350 6.470 6,497 +0.12(+1.89%)
Nov 08, 2012 6.320 6.450 6.300 6.350 17,302 +0.00(+0.00%)
Nov 07, 2012 6.670 6.700 6.310 6.350 12,733 -0.40(-5.93%)
Nov 06, 2012 6.510 6.890 6.440 6.750 9,608 -0.11(-1.60%)
Nov 05, 2012 6.720 6.860 6.430 6.860 8,955 +0.14(+2.08%)
Nov 02, 2012 7.020 7.020 6.670 6.720 14,882 -0.27(-3.86%)
Nov 01, 2012 7.150 7.150 6.770 6.990 23,017 -0.18(-2.51%)
Oct 31, 2012 7.240 7.240 7.000 7.170 15,425 -0.09(-1.24%)
Oct 26, 2012 7.000 7.260 7.260 7.260 88,400 +0.28(+4.01%)
Oct 25, 2012 6.380 7.250 6.330 6.980 62,885 +0.64(+10.09%)
Oct 24, 2012 6.520 6.520 6.340 6.340 20,530 -0.14(-2.16%)
Oct 23, 2012 6.630 6.630 6.430 6.480 11,185 +0.13(+2.05%)
Oct 19, 2012 6.520 6.700 6.310 6.350 27,446 -0.21(-3.20%)
Oct 18, 2012 6.770 6.800 6.560 6.560 8,716 -0.23(-3.39%)
Oct 17, 2012 6.630 6.800 6.630 6.790 12,436 +0.19(+2.88%)
Oct 16, 2012 6.550 6.740 6.320 6.600 15,953 +0.05(+0.76%)
Oct 15, 2012 6.530 6.550 5.750 6.550 7,617 +0.05(+0.77%)
Oct 12, 2012 6.680 6.750 6.410 6.500 10,058 -0.18(-2.69%)
Oct 11, 2012 6.710 6.720 6.640 6.680 3,045 +0.02(+0.30%)
Oct 10, 2012 6.460 6.800 6.450 6.660 6,864 +0.19(+2.94%)
Oct 09, 2012 6.640 6.640 6.400 6.470 12,708 -0.15(-2.27%)
Oct 08, 2012 6.880 6.900 6.500 6.620 4,881 -0.25(-3.64%)
Oct 05, 2012 6.910 6.950 6.840 6.870 9,707 +0.00(+0.00%)
Oct 04, 2012 6.860 6.960 6.830 6.870 31,350 +0.04(+0.59%)
Oct 03, 2012 6.830 6.870 6.600 6.830 11,146 -0.01(-0.15%)
Oct 02, 2012 6.790 6.850 6.510 6.840 28,040 +0.08(+1.18%)
Oct 01, 2012 6.820 6.840 6.660 6.760 3,762 +0.22(+3.36%)
Sep 28, 2012 6.480 6.640 6.430 6.540 26,347 -0.03(-0.46%)
Sep 27, 2012 6.600 6.600 5.450 6.570 12,757 -0.08(-1.20%)
Sep 26, 2012 6.630 6.810 6.550 6.650 16,511 +0.05(+0.76%)
Sep 25, 2012 6.850 6.850 6.570 6.600 27,937 -0.21(-3.08%)
Sep 24, 2012 6.830 6.910 6.680 6.810 23,345 -0.05(-0.73%)
Sep 21, 2012 6.900 7.190 6.760 6.860 41,572 +0.12(+1.78%)
Sep 20, 2012 6.850 6.900 6.680 6.740 34,730 -0.15(-2.18%)
Sep 19, 2012 7.040 7.050 6.500 6.890 34,938 -0.03(-0.43%)
Sep 18, 2012 6.980 7.170 6.882 6.920 14,699 -0.06(-0.86%)
Sep 17, 2012 6.810 7.120 6.810 6.980 28,930 -0.09(-1.27%)
Sep 14, 2012 7.100 7.130 7.020 7.070 23,915 -0.03(-0.42%)
Sep 13, 2012 7.090 7.160 6.791 7.100 27,191 +0.02(+0.28%)
Sep 12, 2012 7.050 7.110 7.000 7.080 13,304 +0.04(+0.57%)
Sep 11, 2012 7.027 7.100 6.901 7.040 45,802 +0.01(+0.14%)
Sep 10, 2012 6.910 7.050 6.910 7.030 24,228 +0.09(+1.30%)
Sep 07, 2012 6.900 6.950 6.850 6.940 27,242 +0.06(+0.87%)
Sep 06, 2012 6.480 6.940 6.480 6.880 32,084 +0.41(+6.34%)
Sep 05, 2012 6.560 6.640 6.470 6.470 18,203 -0.16(-2.41%)
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.