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 31, 2005 14.12 14.12 13.60 13.64 7,765 -0.22(-1.59%)
Mar 30, 2005 13.50 14.12 13.37 13.86 14,530 +0.45(+3.36%)
Mar 29, 2005 13.39 13.55 13.37 13.41 37,700 -0.25(-1.83%)
Mar 28, 2005 14.24 14.39 13.51 13.66 19,434 -0.54(-3.80%)
Mar 24, 2005 14.34 14.35 14.20 14.20 17,046 -0.13(-0.91%)
Mar 23, 2005 14.26 14.49 14.25 14.33 15,356 -0.13(-0.90%)
Mar 22, 2005 14.56 14.56 14.45 14.46 9,821 -0.04(-0.28%)
Mar 21, 2005 14.60 14.97 14.30 14.50 21,702 -0.29(-1.96%)
Mar 18, 2005 14.72 15.02 14.61 14.79 3,873 +0.07(+0.48%)
Mar 17, 2005 14.76 14.83 14.72 14.72 18,900 -0.22(-1.47%)
Mar 16, 2005 14.80 15.24 14.80 14.94 12,551 +0.18(+1.22%)
Mar 15, 2005 15.01 15.05 14.72 14.76 13,296 -0.58(-3.78%)
Mar 14, 2005 15.24 15.35 15.02 15.34 2,645 +0.46(+3.09%)
Mar 11, 2005 15.00 15.00 14.72 14.88 7,560 +0.16(+1.09%)
Mar 10, 2005 15.00 15.00 14.72 14.72 6,890 -0.13(-0.88%)
Mar 09, 2005 14.90 14.90 14.85 14.85 5,350 +0.00(+0.00%)
Mar 08, 2005 14.72 14.95 14.72 14.85 23,317 +0.09(+0.61%)
Mar 07, 2005 14.73 14.85 14.72 14.76 10,100 +0.26(+1.79%)
Mar 04, 2005 14.50 14.68 14.50 14.50 9,858 -0.19(-1.29%)
Mar 03, 2005 14.50 14.84 14.50 14.69 15,090 +0.29(+2.01%)
Mar 02, 2005 14.94 14.94 14.36 14.40 22,324 -0.67(-4.45%)
Mar 01, 2005 14.90 15.07 14.90 15.07 32,370 +0.13(+0.87%)
Feb 28, 2005 15.00 15.18 14.90 14.94 15,825 +0.00(+0.00%)
Feb 25, 2005 15.20 15.27 14.86 14.94 13,150 -0.15(-0.99%)
Feb 24, 2005 15.27 15.35 15.04 15.09 48,481 +0.03(+0.20%)
Feb 23, 2005 15.61 15.61 15.06 15.06 10,762 -0.60(-3.83%)
Feb 22, 2005 15.60 15.66 15.41 15.66 11,950 +0.01(+0.06%)
Feb 18, 2005 15.00 15.67 15.00 15.65 29,455 +0.55(+3.64%)
Feb 17, 2005 15.00 15.30 15.00 15.10 55,302 -0.05(-0.33%)
Feb 16, 2005 15.00 15.15 14.95 15.15 81,764 +0.15(+1.00%)
Feb 15, 2005 15.25 15.33 15.00 15.00 44,686 -0.25(-1.64%)
Feb 14, 2005 15.57 15.68 15.25 15.25 12,200 -0.44(-2.80%)
Feb 11, 2005 15.84 15.85 15.50 15.69 88,015 -0.16(-1.01%)
Feb 10, 2005 15.93 15.94 15.84 15.85 8,125 +0.03(+0.19%)
Feb 09, 2005 15.89 15.99 15.81 15.82 8,195 -0.02(-0.13%)
Feb 08, 2005 15.80 15.90 15.76 15.84 13,965 +0.08(+0.51%)
Feb 07, 2005 15.66 15.76 15.66 15.76 11,040 -0.11(-0.69%)
Feb 04, 2005 15.62 15.90 15.40 15.87 7,271 -0.07(-0.44%)
Feb 03, 2005 15.58 15.94 15.50 15.94 13,440 +0.06(+0.38%)
Feb 02, 2005 15.49 15.88 15.49 15.88 5,102 +0.26(+1.66%)
Feb 01, 2005 15.15 15.69 15.11 15.62 13,305 +0.56(+3.72%)
Jan 31, 2005 15.20 15.25 14.87 15.06 17,315 +0.05(+0.33%)
Jan 28, 2005 15.60 15.60 14.78 15.01 29,650 -0.59(-3.78%)
Jan 27, 2005 15.26 15.72 15.11 15.60 21,790 +0.60(+4.00%)
Jan 26, 2005 15.81 16.09 14.76 15.00 91,611 -0.94(-5.90%)
Jan 25, 2005 15.97 15.97 15.80 15.94 8,900 -0.02(-0.13%)
Jan 24, 2005 16.14 16.15 15.96 15.96 12,390 -0.18(-1.12%)
Jan 21, 2005 16.18 16.34 16.00 16.14 9,351 -0.05(-0.31%)
Jan 20, 2005 16.25 16.26 16.00 16.19 16,200 -0.31(-1.88%)
Jan 19, 2005 16.60 16.76 16.50 16.50 12,000 -0.30(-1.79%)
Jan 18, 2005 16.59 16.80 16.54 16.80 8,870 +0.00(+0.00%)
Jan 14, 2005 16.99 16.99 16.76 16.80 13,940 -0.03(-0.18%)
Jan 13, 2005 16.59 17.00 16.59 16.83 17,655 +0.23(+1.39%)
Jan 12, 2005 16.75 17.00 16.60 16.60 17,323 -0.01(-0.06%)
Jan 11, 2005 16.75 16.75 16.50 16.61 18,405 +0.10(+0.61%)
Jan 10, 2005 16.60 16.70 16.26 16.51 20,477 +0.16(+0.98%)
Jan 07, 2005 16.50 16.58 16.32 16.35 22,564 -0.18(-1.09%)
Jan 06, 2005 17.05 17.06 16.50 16.53 13,566 -0.37(-2.19%)
Jan 05, 2005 16.91 17.25 16.90 16.90 11,078 -0.18(-1.05%)
Jan 04, 2005 18.00 18.00 16.78 17.08 27,196 -0.92(-5.11%)
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.