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 (%)
Jul 31, 2002 6.390 6.900 6.390 6.900 12,900 +0.55(+8.66%)
Jul 30, 2002 6.270 6.399 6.260 6.350 5,100 +0.05(+0.79%)
Jul 29, 2002 6.248 6.350 6.248 6.300 14,900 +0.23(+3.78%)
Jul 26, 2002 6.100 6.205 6.000 6.070 84,800 -0.02(-0.32%)
Jul 25, 2002 6.100 6.100 5.900 6.090 27,000 +0.04(+0.66%)
Jul 24, 2002 5.900 6.100 5.600 6.050 27,600 +0.15(+2.54%)
Jul 23, 2002 6.150 6.200 5.900 5.900 14,400 -0.25(-4.07%)
Jul 22, 2002 6.400 6.400 6.000 6.150 8,800 -0.33(-5.09%)
Jul 19, 2002 6.500 6.500 6.300 6.480 6,100 -0.41(-5.95%)
Jul 17, 2002 6.890 6.890 6.890 6.890 5,000 +0.14(+2.07%)
Jul 12, 2002 6.700 6.750 6.700 6.750 700 +0.05(+0.75%)
Jul 11, 2002 6.750 6.750 6.700 6.700 3,300 -0.05(-0.74%)
Jul 10, 2002 7.000 7.000 6.500 6.750 12,600 -0.40(-5.59%)
Jul 09, 2002 7.000 7.150 7.000 7.150 400 +0.15(+2.14%)
Jul 08, 2002 7.150 7.150 7.000 7.000 2,000 -0.15(-2.10%)
Jul 05, 2002 7.060 7.350 7.060 7.150 9,500 +0.05(+0.70%)
Jul 04, 2002 7.150 7.150 7.100 7.100 1,200 +0.00(+0.00%)
Jul 03, 2002 7.150 7.150 7.100 7.100 1,200 -0.07(-0.98%)
Jul 02, 2002 7.170 7.170 7.170 7.170 100 -0.08(-1.10%)
Jul 01, 2002 7.250 7.380 7.250 7.250 3,300 +0.30(+4.32%)
Jun 28, 2002 7.200 7.350 6.950 6.950 2,300 -0.25(-3.49%)
Jun 27, 2002 7.350 7.350 7.201 7.201 3,800 -0.15(-2.03%)
Jun 26, 2002 7.350 7.350 7.150 7.350 7,300 +0.25(+3.52%)
Jun 25, 2002 7.350 7.350 7.100 7.100 2,200 -0.15(-2.07%)
Jun 21, 2002 7.550 7.550 7.250 7.250 2,200 +0.05(+0.69%)
Jun 20, 2002 7.200 7.500 7.149 7.200 8,700 +0.05(+0.70%)
Jun 19, 2002 7.250 7.250 7.150 7.150 5,400 -0.10(-1.38%)
Jun 18, 2002 7.250 7.250 7.050 7.250 15,500 -0.07(-0.96%)
Jun 17, 2002 7.290 7.490 7.050 7.320 37,900 +0.11(+1.53%)
Jun 14, 2002 7.300 7.400 7.210 7.210 8,500 +0.07(+0.99%)
Jun 12, 2002 7.130 7.290 7.090 7.139 3,800 -0.06(-0.84%)
Jun 11, 2002 7.100 7.400 7.050 7.200 22,200 +0.20(+2.86%)
Jun 10, 2002 7.450 7.500 7.000 7.000 11,100 -0.37(-5.02%)
Jun 07, 2002 7.380 7.400 7.330 7.370 5,500 +0.05(+0.68%)
Jun 06, 2002 7.450 7.450 7.310 7.320 3,700 -0.18(-2.39%)
Jun 05, 2002 7.399 7.499 7.399 7.499 9,400 -0.24(-3.11%)
May 31, 2002 7.700 7.750 7.500 7.740 15,700 +0.24(+3.21%)
May 28, 2002 7.470 7.500 7.250 7.500 6,000 -0.00(-0.01%)
May 27, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 24, 2002 7.500 7.500 7.500 7.500 18,200 +0.00(+0.00%)
May 23, 2002 7.850 7.850 7.480 7.500 8,100 +0.00(+0.00%)
May 22, 2002 7.750 7.800 7.720 7.500 46,100 -0.49(-6.13%)
May 21, 2002 8.001 8.001 7.950 7.990 1,800 -0.15(-1.84%)
May 20, 2002 8.060 8.140 8.000 8.140 6,000 +0.14(+1.75%)
May 17, 2002 8.050 8.100 8.000 8.000 21,500 +0.00(+0.00%)
May 16, 2002 8.070 8.070 8.000 8.000 2,000 -0.15(-1.84%)
May 15, 2002 8.100 8.150 7.970 8.150 16,400 +0.05(+0.62%)
May 14, 2002 8.050 8.150 8.000 8.100 10,000 +0.10(+1.25%)
May 13, 2002 8.100 8.100 7.900 8.000 14,400 +0.00(+0.00%)
May 10, 2002 8.050 8.100 7.950 8.000 15,900 -0.08(-0.99%)
May 09, 2002 8.110 8.110 8.000 8.080 7,500 +0.03(+0.37%)
May 08, 2002 8.200 8.200 8.050 8.050 4,900 -0.15(-1.83%)
May 07, 2002 8.000 8.200 8.000 8.200 9,500 +0.10(+1.23%)
May 06, 2002 8.010 8.100 8.010 8.100 12,900 +0.00(+0.00%)
May 03, 2002 7.951 8.100 7.951 8.100 6,600 +0.10(+1.25%)
May 02, 2002 8.160 8.170 8.000 8.000 21,000 -0.17(-2.06%)
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.