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 (%)
Aug 31, 2016 7.480 7.700 7.480 7.680 186,891 +0.17(+2.26%)
Aug 30, 2016 7.510 7.550 7.480 7.510 42,924 -0.02(-0.27%)
Aug 29, 2016 7.420 7.550 7.390 7.530 70,629 +0.10(+1.35%)
Aug 26, 2016 7.240 7.450 7.200 7.430 221,520 +0.19(+2.62%)
Aug 25, 2016 7.180 7.250 7.150 7.240 42,097 +0.06(+0.84%)
Aug 24, 2016 7.190 7.200 7.145 7.180 13,474 -0.02(-0.28%)
Aug 23, 2016 7.237 7.237 7.140 7.200 9,806 +0.04(+0.56%)
Aug 22, 2016 7.150 7.190 7.100 7.160 16,337 -0.04(-0.56%)
Aug 19, 2016 7.220 7.250 7.120 7.200 36,094 +0.00(+0.00%)
Aug 18, 2016 7.130 7.250 7.130 7.200 161,926 +0.01(+0.14%)
Aug 17, 2016 7.100 7.190 7.080 7.190 92,069 +0.09(+1.27%)
Aug 16, 2016 7.120 7.130 7.085 7.100 15,145 -0.03(-0.42%)
Aug 15, 2016 7.120 7.150 7.080 7.130 14,170 +0.02(+0.28%)
Aug 12, 2016 7.040 7.120 6.880 7.110 27,784 +0.03(+0.42%)
Aug 11, 2016 6.941 7.120 6.941 7.080 36,929 +0.07(+1.00%)
Aug 10, 2016 7.000 7.060 6.990 7.010 19,880 -0.02(-0.28%)
Aug 09, 2016 6.950 7.100 6.905 7.030 20,533 +0.03(+0.43%)
Aug 08, 2016 6.950 7.000 6.940 7.000 31,492 +0.04(+0.57%)
Aug 05, 2016 6.930 6.960 6.790 6.960 246,697 +0.06(+0.87%)
Aug 04, 2016 6.810 6.940 6.810 6.900 40,970 +0.11(+1.62%)
Aug 03, 2016 6.650 6.820 6.650 6.790 19,473 +0.14(+2.11%)
Aug 02, 2016 6.800 6.800 6.570 6.650 37,628 -0.17(-2.49%)
Aug 01, 2016 6.780 6.850 6.750 6.820 33,376 -0.01(-0.15%)
Jul 29, 2016 6.820 6.850 6.760 6.830 12,629 -0.01(-0.15%)
Jul 28, 2016 6.730 6.850 6.730 6.840 39,779 +0.02(+0.29%)
Jul 27, 2016 6.810 6.840 6.730 6.820 46,183 -0.02(-0.29%)
Jul 26, 2016 6.840 6.860 6.700 6.840 18,051 -0.04(-0.58%)
Jul 25, 2016 6.770 6.930 6.620 6.880 18,918 -0.23(-3.23%)
Jul 22, 2016 7.060 7.190 7.040 7.110 67,889 +0.05(+0.71%)
Jul 21, 2016 7.080 7.100 7.020 7.060 59,330 +0.00(+0.00%)
Jul 20, 2016 7.050 7.100 6.995 7.060 36,584 +0.07(+1.00%)
Jul 19, 2016 7.050 7.080 6.960 6.990 27,828 -0.02(-0.29%)
Jul 18, 2016 7.180 7.190 6.980 7.010 21,113 -0.09(-1.27%)
Jul 15, 2016 7.040 7.160 6.920 7.100 22,255 +0.11(+1.57%)
Jul 14, 2016 7.150 7.238 6.960 6.990 42,948 -0.14(-1.96%)
Jul 13, 2016 7.250 7.250 7.090 7.130 19,814 -0.09(-1.25%)
Jul 12, 2016 7.120 7.230 7.030 7.220 35,307 +0.19(+2.70%)
Jul 11, 2016 6.920 7.050 6.920 7.030 57,876 +0.08(+1.15%)
Jul 08, 2016 6.970 6.990 6.840 6.950 41,683 +0.09(+1.31%)
Jul 07, 2016 6.750 6.900 6.750 6.860 20,961 +0.10(+1.48%)
Jul 05, 2016 6.700 6.820 6.700 6.760 32,382 +0.03(+0.45%)
Jul 01, 2016 7.050 6.730 6.730 6.730 73,000 -0.37(-5.21%)
Jun 30, 2016 6.990 7.160 6.960 7.100 27,869 +0.11(+1.57%)
Jun 29, 2016 6.850 7.000 6.850 6.990 50,054 +0.11(+1.60%)
Jun 28, 2016 6.780 6.921 6.780 6.880 65,504 +0.09(+1.33%)
Jun 27, 2016 6.690 6.850 6.680 6.790 79,861 +0.06(+0.89%)
Jun 24, 2016 7.040 7.040 6.670 6.730 1,391,625 -0.33(-4.67%)
Jun 23, 2016 7.010 7.200 7.000 7.060 76,226 +0.05(+0.71%)
Jun 22, 2016 6.991 7.050 6.950 7.010 50,987 -0.02(-0.28%)
Jun 21, 2016 6.950 7.050 6.930 7.030 44,762 +0.06(+0.86%)
Jun 20, 2016 7.020 7.040 6.950 6.970 46,417 +0.02(+0.29%)
Jun 17, 2016 6.970 7.100 6.940 6.950 39,462 +0.00(+0.00%)
Jun 16, 2016 7.000 7.040 6.930 6.950 80,858 -0.10(-1.42%)
Jun 15, 2016 6.990 7.130 6.990 7.050 36,017 +0.10(+1.44%)
Jun 14, 2016 7.020 7.200 6.940 6.950 29,758 -0.05(-0.71%)
Jun 13, 2016 7.230 7.230 6.890 7.000 64,113 -0.05(-0.71%)
Jun 10, 2016 7.050 7.150 7.000 7.050 16,107 +0.00(+0.00%)
Jun 09, 2016 7.100 7.110 7.030 7.050 19,473 -0.10(-1.40%)
Jun 08, 2016 7.100 7.150 7.100 7.150 3,457 +0.11(+1.56%)
Jun 07, 2016 7.080 7.330 7.030 7.040 33,693 -0.08(-1.12%)
Jun 06, 2016 7.140 7.230 7.100 7.120 11,692 -0.04(-0.56%)
Jun 03, 2016 7.130 7.160 7.060 7.160 24,736 +0.00(+0.00%)
Jun 02, 2016 7.170 7.170 7.140 7.160 7,308 -0.04(-0.56%)
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.