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, 2020 5.280 5.310 4.500 4.710 41,128 -0.18(-3.68%)
Mar 30, 2020 4.750 4.890 4.550 4.890 19,210 +0.39(+8.67%)
Mar 27, 2020 5.140 5.270 4.480 4.500 23,200 -1.04(-18.77%)
Mar 26, 2020 4.830 5.560 4.690 5.540 32,917 +0.79(+16.63%)
Mar 25, 2020 4.660 4.905 4.650 4.750 24,610 -0.10(-2.06%)
Mar 24, 2020 4.230 4.850 4.230 4.850 46,063 +0.60(+14.12%)
Mar 23, 2020 4.500 4.500 4.140 4.250 22,773 -0.34(-7.41%)
Mar 20, 2020 4.930 4.930 4.310 4.590 78,300 -0.41(-8.20%)
Mar 19, 2020 4.070 5.000 4.000 5.000 44,674 +0.71(+16.55%)
Mar 18, 2020 4.940 5.250 4.280 4.290 36,149 -1.32(-23.53%)
Mar 17, 2020 4.100 5.610 4.000 5.610 63,080 +1.50(+36.50%)
Mar 16, 2020 4.510 4.660 3.720 4.110 48,186 -0.89(-17.80%)
Mar 13, 2020 5.450 5.660 4.850 5.000 105,700 +0.01(+0.20%)
Mar 12, 2020 4.510 5.180 4.400 4.990 43,719 -0.08(-1.58%)
Mar 11, 2020 5.330 5.400 4.900 5.070 38,548 -0.50(-8.98%)
Mar 10, 2020 4.810 5.790 4.810 5.570 847,317 +0.67(+13.67%)
Mar 09, 2020 5.110 5.240 4.600 4.900 33,562 -0.51(-9.43%)
Mar 06, 2020 5.440 6.150 5.010 5.410 63,400 -0.38(-6.56%)
Mar 05, 2020 6.050 6.420 5.400 5.790 19,982 -0.35(-5.70%)
Mar 04, 2020 6.060 6.630 5.700 6.140 44,134 +0.08(+1.32%)
Mar 03, 2020 6.410 6.490 6.050 6.060 38,353 -0.37(-5.75%)
Mar 02, 2020 6.570 6.570 6.340 6.430 20,071 -0.10(-1.53%)
Feb 28, 2020 6.750 6.750 6.260 6.530 70,700 -0.26(-3.83%)
Feb 27, 2020 6.790 6.860 6.510 6.790 41,650 -0.04(-0.59%)
Feb 26, 2020 6.960 6.960 6.790 6.830 16,826 -0.09(-1.30%)
Feb 25, 2020 6.830 6.970 6.617 6.920 39,096 +0.09(+1.32%)
Feb 24, 2020 6.800 6.900 6.800 6.830 29,263 -0.09(-1.30%)
Feb 21, 2020 7.190 7.250 6.920 6.920 31,300 -0.05(-0.72%)
Feb 20, 2020 6.930 6.990 6.920 6.970 15,142 -0.02(-0.29%)
Feb 19, 2020 6.920 7.040 6.920 6.990 6,143 +0.04(+0.58%)
Feb 18, 2020 7.050 7.090 6.920 6.950 26,392 -0.12(-1.70%)
Feb 14, 2020 7.120 7.120 7.020 7.070 12,400 -0.02(-0.28%)
Feb 13, 2020 7.100 7.140 7.060 7.090 3,002 -0.04(-0.49%)
Feb 12, 2020 7.080 7.280 7.000 7.125 28,807 +0.12(+1.64%)
Feb 11, 2020 6.980 7.120 6.980 7.010 21,426 +0.11(+1.59%)
Feb 10, 2020 6.860 6.920 6.820 6.900 27,751 +0.03(+0.44%)
Feb 07, 2020 6.930 6.990 6.760 6.870 59,100 -0.03(-0.43%)
Feb 06, 2020 7.050 7.050 6.870 6.900 41,581 -0.15(-2.13%)
Feb 05, 2020 7.020 7.050 7.015 7.050 7,832 +0.07(+1.00%)
Feb 04, 2020 7.000 7.163 6.980 6.980 33,438 +0.01(+0.14%)
Feb 03, 2020 6.960 7.000 6.950 6.970 22,326 +0.04(+0.58%)
Jan 31, 2020 6.900 6.940 6.890 6.930 47,400 +0.02(+0.29%)
Jan 30, 2020 6.980 6.980 6.870 6.910 13,069 -0.08(-1.14%)
Jan 29, 2020 7.000 7.130 6.930 6.990 63,381 +0.01(+0.14%)
Jan 28, 2020 7.040 7.120 6.950 6.980 20,791 +0.03(+0.43%)
Jan 27, 2020 7.140 7.170 6.950 6.950 28,586 -0.28(-3.87%)
Jan 24, 2020 7.490 7.500 7.230 7.230 9,300 -0.21(-2.82%)
Jan 23, 2020 7.380 7.510 7.380 7.440 21,747 +0.04(+0.54%)
Jan 22, 2020 7.370 7.430 7.310 7.400 14,831 +0.02(+0.27%)
Jan 21, 2020 7.320 7.580 7.320 7.380 18,199 -0.16(-2.12%)
Jan 17, 2020 7.700 7.700 7.520 7.540 23,800 -0.11(-1.44%)
Jan 16, 2020 7.420 7.710 7.390 7.650 44,366 +0.28(+3.80%)
Jan 15, 2020 7.440 7.570 7.330 7.370 31,558 -0.13(-1.73%)
Jan 14, 2020 7.640 7.700 7.500 7.500 17,314 -0.14(-1.90%)
Jan 13, 2020 7.670 7.700 7.570 7.645 30,420 -0.03(-0.33%)
Jan 10, 2020 7.730 7.730 7.620 7.670 67,500 -0.06(-0.78%)
Jan 09, 2020 7.760 7.760 7.688 7.730 10,190 -0.03(-0.39%)
Jan 08, 2020 7.760 7.900 7.750 7.760 14,861 +0.01(+0.13%)
Jan 07, 2020 7.810 7.930 7.690 7.750 20,676 -0.07(-0.90%)
Jan 06, 2020 7.770 7.910 7.630 7.820 49,069 +0.01(+0.13%)
Jan 03, 2020 7.880 7.970 7.800 7.810 27,200 -0.15(-1.88%)
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.