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 (%)
Mar 30, 2007 14.24 14.27 14.20 14.20 6,450 -0.01(-0.07%)
Mar 29, 2007 14.21 14.28 14.21 14.21 918 -0.05(-0.35%)
Mar 28, 2007 14.21 14.30 14.20 14.26 2,803 -0.06(-0.42%)
Mar 27, 2007 14.56 14.58 14.28 14.32 4,718 +0.03(+0.21%)
Mar 26, 2007 14.23 14.32 14.20 14.29 10,258 +0.11(+0.78%)
Mar 23, 2007 14.25 14.29 14.18 14.18 72,495 +0.00(+0.00%)
Mar 22, 2007 14.20 14.20 14.10 14.18 8,861 -0.08(-0.56%)
Mar 21, 2007 14.21 14.40 14.20 14.26 20,160 -0.03(-0.21%)
Mar 20, 2007 14.12 14.29 14.02 14.29 2,130 +0.14(+0.99%)
Mar 19, 2007 14.16 14.28 14.11 14.15 5,056 -0.13(-0.91%)
Mar 16, 2007 14.06 14.33 14.06 14.28 4,398 +0.09(+0.63%)
Mar 15, 2007 14.41 14.41 14.15 14.19 9,920 -0.05(-0.35%)
Mar 14, 2007 14.05 14.37 14.05 14.24 6,424 +0.21(+1.50%)
Mar 13, 2007 14.37 14.38 14.03 14.03 9,760 -0.34(-2.37%)
Mar 12, 2007 14.30 14.45 14.10 14.37 13,260 -0.04(-0.28%)
Mar 09, 2007 14.14 14.41 14.08 14.41 6,181 +0.22(+1.55%)
Mar 08, 2007 14.17 14.19 14.05 14.19 2,310 +0.17(+1.21%)
Mar 07, 2007 14.50 14.64 14.02 14.02 28,630 -0.28(-1.96%)
Mar 06, 2007 14.23 14.46 14.15 14.30 9,655 +0.12(+0.85%)
Mar 05, 2007 14.14 14.29 14.10 14.18 31,855 -0.04(-0.28%)
Mar 02, 2007 14.13 14.56 14.06 14.22 19,404 -0.16(-1.11%)
Mar 01, 2007 14.55 14.59 14.29 14.38 15,632 -0.10(-0.69%)
Feb 28, 2007 14.90 15.06 14.20 14.48 28,462 -0.53(-3.53%)
Feb 27, 2007 15.09 15.13 14.97 15.01 2,840 -0.08(-0.53%)
Feb 26, 2007 15.02 15.18 15.02 15.09 6,750 +0.07(+0.47%)
Feb 23, 2007 15.02 15.12 15.02 15.02 4,199 +0.00(+0.00%)
Feb 22, 2007 15.01 15.19 15.01 15.02 15,347 +0.02(+0.13%)
Feb 21, 2007 15.41 15.41 14.87 15.00 11,800 -0.33(-2.15%)
Feb 20, 2007 15.30 15.50 15.30 15.33 5,874 +0.13(+0.86%)
Feb 16, 2007 15.25 15.32 15.17 15.20 11,200 +0.00(+0.00%)
Feb 15, 2007 15.32 15.56 15.14 15.20 20,851 +0.02(+0.13%)
Feb 14, 2007 15.43 15.58 15.04 15.18 29,988 -0.03(-0.20%)
Feb 13, 2007 15.35 15.74 14.93 15.21 13,983 -0.24(-1.55%)
Feb 12, 2007 15.65 15.68 15.42 15.45 10,017 -0.37(-2.34%)
Feb 09, 2007 16.00 16.15 15.76 15.82 16,589 -0.33(-2.04%)
Feb 08, 2007 16.25 16.25 15.95 16.15 15,420 -0.07(-0.43%)
Feb 07, 2007 16.25 16.37 16.22 16.22 4,200 +0.01(+0.06%)
Feb 06, 2007 16.37 16.49 16.20 16.21 7,224 -0.20(-1.22%)
Feb 05, 2007 16.17 16.89 16.15 16.41 7,997 +0.30(+1.86%)
Feb 02, 2007 16.55 16.58 16.10 16.11 29,983 -0.42(-2.54%)
Feb 01, 2007 16.51 16.65 16.40 16.53 7,100 +0.02(+0.12%)
Jan 31, 2007 16.60 16.63 16.30 16.51 17,901 -0.12(-0.72%)
Jan 30, 2007 16.71 16.75 16.46 16.63 8,900 -0.08(-0.48%)
Jan 29, 2007 16.65 16.79 16.50 16.71 9,261 +0.08(+0.48%)
Jan 26, 2007 16.77 17.00 16.63 16.63 12,396 -0.03(-0.18%)
Jan 25, 2007 16.41 16.72 16.41 16.66 1,618 +0.14(+0.85%)
Jan 24, 2007 16.67 16.69 16.49 16.52 10,579 +0.04(+0.24%)
Jan 23, 2007 16.10 16.55 16.10 16.48 17,705 +0.38(+2.36%)
Jan 22, 2007 16.10 16.33 16.10 16.10 17,238 -0.23(-1.41%)
Jan 19, 2007 16.34 16.49 16.14 16.33 10,699 +0.15(+0.93%)
Jan 18, 2007 16.25 16.36 16.14 16.18 17,505 -0.10(-0.61%)
Jan 17, 2007 15.80 16.67 15.80 16.28 23,665 +0.28(+1.75%)
Jan 16, 2007 16.00 16.19 16.00 16.00 13,300 +0.18(+1.14%)
Jan 12, 2007 15.97 16.02 15.80 15.82 35,355 -0.30(-1.86%)
Jan 11, 2007 15.77 16.20 15.77 16.12 14,484 +0.03(+0.19%)
Jan 10, 2007 16.22 16.42 15.28 16.09 8,369 -0.28(-1.71%)
Jan 09, 2007 16.47 16.50 16.21 16.37 20,064 +0.01(+0.06%)
Jan 08, 2007 16.20 16.50 16.20 16.36 5,501 +0.05(+0.31%)
Jan 05, 2007 16.19 16.31 16.00 16.31 5,750 +0.12(+0.74%)
Jan 04, 2007 16.00 16.22 16.00 16.19 4,005 +0.20(+1.25%)
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.