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 30, 2019 7.730 7.730 7.530 7.600 8,200 -0.09(-1.17%)
Aug 29, 2019 7.710 7.725 7.570 7.690 8,856 +0.09(+1.18%)
Aug 28, 2019 7.510 7.650 7.430 7.600 9,836 +0.10(+1.33%)
Aug 27, 2019 7.680 7.680 7.500 7.500 14,489 -0.11(-1.45%)
Aug 26, 2019 7.600 7.620 7.500 7.610 9,610 +0.09(+1.20%)
Aug 23, 2019 7.630 7.630 7.450 7.520 31,100 -0.08(-1.05%)
Aug 22, 2019 7.630 7.630 7.600 7.600 11,352 +0.04(+0.53%)
Aug 21, 2019 7.630 7.680 7.550 7.560 10,430 -0.06(-0.79%)
Aug 20, 2019 7.670 7.670 7.610 7.620 7,292 -0.02(-0.26%)
Aug 19, 2019 7.730 7.730 7.640 7.640 27,078 -0.04(-0.52%)
Aug 16, 2019 7.680 7.700 7.510 7.680 10,400 +0.04(+0.52%)
Aug 15, 2019 7.650 7.670 7.600 7.640 5,518 +0.04(+0.53%)
Aug 14, 2019 7.690 7.690 7.599 7.600 30,391 -0.09(-1.17%)
Aug 13, 2019 7.680 7.700 7.608 7.690 21,714 +0.07(+0.92%)
Aug 12, 2019 7.660 7.690 7.540 7.620 15,979 -0.04(-0.52%)
Aug 09, 2019 7.420 7.665 7.350 7.660 80,300 +0.26(+3.51%)
Aug 08, 2019 7.460 7.570 7.380 7.400 32,920 +0.05(+0.68%)
Aug 07, 2019 7.350 7.400 7.350 7.350 13,674 -0.05(-0.68%)
Aug 06, 2019 7.360 7.410 7.350 7.400 14,148 +0.03(+0.41%)
Aug 05, 2019 7.400 7.550 7.350 7.370 28,134 -0.15(-1.99%)
Aug 02, 2019 7.420 7.580 7.420 7.520 39,000 +0.03(+0.40%)
Aug 01, 2019 7.690 7.880 7.490 7.490 16,453 -0.23(-2.98%)
Jul 31, 2019 8.120 8.120 7.580 7.720 64,021 -0.43(-5.28%)
Jul 30, 2019 8.020 8.240 8.000 8.150 20,434 +0.15(+1.88%)
Jul 29, 2019 8.210 8.210 8.000 8.000 20,186 -0.14(-1.72%)
Jul 26, 2019 8.060 8.270 8.040 8.140 37,900 +0.07(+0.87%)
Jul 25, 2019 8.150 8.190 8.015 8.070 23,258 -0.11(-1.34%)
Jul 24, 2019 8.050 8.270 8.020 8.180 24,804 +0.07(+0.86%)
Jul 23, 2019 8.150 8.160 8.010 8.110 7,951 -0.16(-1.93%)
Jul 22, 2019 8.060 8.270 8.000 8.270 10,637 +0.04(+0.49%)
Jul 19, 2019 8.250 8.290 8.190 8.230 10,600 -0.05(-0.60%)
Jul 18, 2019 8.260 8.280 8.240 8.280 7,691 +0.03(+0.36%)
Jul 17, 2019 8.260 8.290 8.250 8.250 7,626 -0.04(-0.48%)
Jul 16, 2019 8.250 8.320 8.250 8.290 32,939 +0.01(+0.12%)
Jul 15, 2019 8.370 8.370 8.275 8.280 35,248 -0.07(-0.84%)
Jul 12, 2019 8.390 8.430 8.290 8.350 32,700 -0.02(-0.24%)
Jul 11, 2019 8.360 8.380 8.310 8.370 40,688 +0.06(+0.72%)
Jul 10, 2019 8.300 8.380 8.260 8.310 25,699 -0.04(-0.48%)
Jul 09, 2019 8.380 8.380 8.280 8.350 13,469 -0.02(-0.24%)
Jul 08, 2019 8.340 8.380 8.310 8.370 62,777 +0.04(+0.48%)
Jul 05, 2019 8.300 8.380 8.210 8.330 16,200 +0.01(+0.12%)
Jul 03, 2019 8.340 8.390 8.310 8.320 13,700 -0.03(-0.36%)
Jul 02, 2019 8.340 8.390 8.250 8.350 74,620 +0.04(+0.48%)
Jul 01, 2019 8.260 8.380 8.230 8.310 65,836 +0.06(+0.73%)
Jun 28, 2019 8.350 8.360 8.230 8.250 678,500 -0.09(-1.08%)
Jun 27, 2019 8.290 8.390 8.260 8.340 72,117 +0.09(+1.09%)
Jun 26, 2019 8.270 8.370 8.250 8.250 18,835 -0.07(-0.84%)
Jun 25, 2019 8.370 8.390 8.300 8.320 22,534 -0.04(-0.48%)
Jun 24, 2019 8.360 8.390 8.270 8.360 30,349 +0.05(+0.60%)
Jun 21, 2019 8.400 8.450 8.250 8.310 62,900 -0.18(-2.12%)
Jun 20, 2019 8.440 8.490 8.396 8.490 18,054 +0.11(+1.31%)
Jun 19, 2019 8.380 8.490 8.370 8.380 79,495 +0.06(+0.72%)
Jun 18, 2019 8.250 8.360 8.230 8.320 34,628 +0.03(+0.36%)
Jun 17, 2019 8.460 8.490 8.240 8.290 24,747 -0.10(-1.19%)
Jun 14, 2019 8.460 8.480 8.370 8.390 26,300 -0.07(-0.83%)
Jun 13, 2019 8.270 8.460 8.265 8.460 16,467 +0.24(+2.92%)
Jun 12, 2019 8.050 8.270 8.050 8.220 17,874 +0.18(+2.24%)
Jun 11, 2019 8.030 8.070 7.970 8.040 44,540 +0.01(+0.12%)
Jun 10, 2019 7.900 8.030 7.861 8.030 24,862 +0.12(+1.52%)
Jun 07, 2019 7.840 7.950 7.810 7.910 15,200 +0.08(+1.02%)
Jun 06, 2019 7.710 7.880 7.685 7.830 9,772 +0.09(+1.16%)
Jun 05, 2019 7.810 7.910 7.660 7.740 20,426 -0.11(-1.40%)
Jun 04, 2019 7.750 7.890 7.660 7.850 11,108 +0.19(+2.48%)
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.