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 (%)
Feb 27, 2015 6.950 7.120 6.860 6.960 38,138 -0.10(-1.42%)
Feb 26, 2015 6.960 7.150 6.890 7.060 1,125 +0.05(+0.71%)
Feb 25, 2015 7.050 7.140 6.940 7.010 23,588 -0.05(-0.71%)
Feb 24, 2015 7.070 7.120 6.900 7.060 45,841 -0.08(-1.12%)
Feb 23, 2015 7.140 7.140 7.120 7.140 1,877 +0.04(+0.56%)
Feb 20, 2015 6.900 7.130 6.880 7.100 8,138 -0.01(-0.14%)
Feb 19, 2015 7.100 7.180 7.020 7.110 1,002 -0.01(-0.14%)
Feb 18, 2015 7.120 7.120 7.120 7.120 144 +0.02(+0.28%)
Feb 17, 2015 7.121 7.180 7.100 7.100 4,188 -0.10(-1.39%)
Feb 13, 2015 7.200 7.200 7.200 7.200 1,000 +0.10(+1.41%)
Feb 12, 2015 7.010 7.140 7.010 7.100 7,431 +0.01(+0.14%)
Feb 11, 2015 7.120 7.200 7.040 7.090 3,472 -0.11(-1.53%)
Feb 10, 2015 7.200 7.200 7.200 7.200 925 +0.00(+0.00%)
Feb 09, 2015 6.990 7.200 6.860 7.200 20,757 +0.26(+3.73%)
Feb 06, 2015 7.050 7.050 6.930 6.941 13,625 -0.05(-0.70%)
Feb 05, 2015 6.870 7.020 6.870 6.990 22,340 -0.04(-0.57%)
Feb 04, 2015 6.890 7.030 6.840 7.030 30,027 +0.06(+0.86%)
Feb 03, 2015 6.870 7.050 6.830 6.970 30,439 -0.02(-0.29%)
Feb 02, 2015 6.940 7.000 6.850 6.990 14,998 +0.08(+1.16%)
Jan 30, 2015 7.010 7.030 6.850 6.910 4,400 -0.07(-1.00%)
Jan 29, 2015 7.000 7.010 6.830 6.980 6,344 +0.01(+0.14%)
Jan 28, 2015 7.000 7.030 6.960 6.970 8,378 -0.07(-0.99%)
Jan 27, 2015 7.040 7.050 6.980 7.040 101,096 +0.03(+0.43%)
Jan 26, 2015 6.960 7.040 6.960 7.010 21,285 -0.01(-0.14%)
Jan 23, 2015 7.040 7.050 6.910 7.020 16,987 -0.02(-0.28%)
Jan 22, 2015 6.954 7.050 6.940 7.040 16,684 +0.09(+1.29%)
Jan 21, 2015 7.040 7.040 6.865 6.950 3,894 -0.04(-0.57%)
Jan 20, 2015 6.860 7.040 6.860 6.990 1,544 +0.11(+1.60%)
Jan 16, 2015 6.940 7.010 6.870 6.880 5,881 -0.05(-0.72%)
Jan 15, 2015 7.010 7.050 6.930 6.930 12,298 -0.10(-1.37%)
Jan 14, 2015 7.050 7.050 6.960 7.026 9,287 -0.04(-0.62%)
Jan 13, 2015 6.990 7.070 6.950 7.070 11,504 +0.03(+0.43%)
Jan 12, 2015 6.992 7.040 6.992 7.040 505 -0.02(-0.28%)
Jan 09, 2015 7.040 7.170 7.030 7.060 3,615 -0.09(-1.26%)
Jan 08, 2015 7.130 7.200 7.130 7.150 4,661 +0.11(+1.56%)
Jan 07, 2015 7.000 7.140 6.990 7.040 3,296 -0.14(-1.95%)
Jan 06, 2015 7.030 7.180 7.030 7.180 4,278 +0.05(+0.70%)
Jan 05, 2015 7.090 7.220 6.970 7.130 20,862 +0.07(+0.99%)
Jan 02, 2015 7.070 7.090 6.970 7.060 69,848 +0.02(+0.28%)
Dec 31, 2014 7.030 7.040 7.040 7.040 3,600 +0.00(+0.00%)
Dec 30, 2014 6.921 7.050 6.881 7.040 8,267 -0.05(-0.71%)
Dec 29, 2014 7.100 7.100 7.090 7.090 1,201 -0.01(-0.14%)
Dec 26, 2014 7.100 7.110 6.990 7.100 4,491 +0.05(+0.71%)
Dec 24, 2014 6.960 7.050 7.050 7.050 1,400 -0.06(-0.84%)
Dec 23, 2014 6.980 7.110 6.950 7.110 1,010 +0.13(+1.86%)
Dec 22, 2014 7.149 7.150 6.980 6.980 4,036 -0.04(-0.57%)
Dec 19, 2014 7.000 7.100 7.000 7.020 15,437 +0.00(+0.00%)
Dec 18, 2014 7.090 7.090 6.940 7.020 6,294 +0.00(+0.00%)
Dec 17, 2014 6.910 7.050 6.910 7.020 1,910 -0.04(-0.57%)
Dec 16, 2014 7.050 7.190 6.760 7.060 58,331 +0.01(+0.14%)
Dec 15, 2014 7.100 7.170 6.900 7.050 31,188 -0.04(-0.56%)
Dec 12, 2014 7.070 7.120 6.930 7.090 8,105 +0.02(+0.28%)
Dec 11, 2014 6.950 7.090 6.849 7.070 54,731 -0.03(-0.42%)
Dec 10, 2014 6.900 7.105 6.850 7.100 28,064 +0.08(+1.14%)
Dec 09, 2014 7.000 7.050 6.870 7.020 4,171 +0.03(+0.43%)
Dec 08, 2014 6.970 7.100 6.920 6.990 2,513 -0.01(-0.14%)
Dec 05, 2014 6.990 7.070 6.950 7.000 3,950 +0.03(+0.43%)
Dec 04, 2014 7.000 7.080 6.900 6.970 15,058 -0.02(-0.29%)
Dec 03, 2014 6.850 6.990 6.850 6.990 12,460 +0.12(+1.75%)
Dec 02, 2014 6.760 6.890 6.760 6.870 1,799 +0.03(+0.44%)
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.