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, 2020 3.710 3.750 3.590 3.710 51,755 +0.00(+0.00%)
Aug 28, 2020 3.840 3.840 3.700 3.710 20,300 -0.09(-2.37%)
Aug 27, 2020 3.800 3.890 3.680 3.800 33,012 -0.03(-0.78%)
Aug 26, 2020 3.780 3.840 3.710 3.830 8,886 +0.01(+0.26%)
Aug 25, 2020 3.800 3.910 3.800 3.820 6,201 +0.04(+1.03%)
Aug 24, 2020 3.800 3.880 3.750 3.781 19,936 -0.02(-0.50%)
Aug 21, 2020 3.750 3.800 3.700 3.800 107,100 +0.05(+1.33%)
Aug 20, 2020 3.750 3.750 3.750 3.750 979 -0.05(-1.32%)
Aug 19, 2020 3.830 3.850 3.740 3.800 13,614 -0.02(-0.52%)
Aug 18, 2020 3.780 3.900 3.780 3.820 12,852 -0.07(-1.80%)
Aug 17, 2020 3.890 4.020 3.760 3.890 22,007 +0.02(+0.52%)
Aug 14, 2020 3.850 3.970 3.850 3.870 9,100 +0.02(+0.52%)
Aug 13, 2020 3.800 4.010 3.760 3.850 53,529 +0.11(+2.94%)
Aug 12, 2020 3.690 3.800 3.600 3.740 67,505 +0.05(+1.36%)
Aug 11, 2020 3.700 3.800 3.500 3.690 338,100 +0.00(+0.00%)
Aug 10, 2020 3.670 3.700 3.580 3.690 7,653 +0.07(+1.93%)
Aug 07, 2020 3.560 3.650 3.520 3.620 26,500 +0.00(+0.00%)
Aug 06, 2020 3.620 3.670 3.520 3.620 16,864 +0.00(+0.00%)
Aug 05, 2020 3.670 3.700 3.580 3.620 91,373 +0.05(+1.40%)
Aug 04, 2020 3.750 3.780 3.500 3.570 67,944 -0.14(-3.77%)
Aug 03, 2020 3.730 3.800 3.620 3.710 19,022 +0.00(+0.00%)
Jul 31, 2020 3.670 3.740 3.600 3.710 20,200 +0.00(+0.00%)
Jul 30, 2020 3.610 3.720 3.600 3.710 7,021 +0.00(+0.00%)
Jul 29, 2020 3.650 3.740 3.620 3.710 13,336 +0.05(+1.37%)
Jul 28, 2020 3.670 3.740 3.530 3.660 47,347 -0.04(-1.08%)
Jul 27, 2020 3.720 3.830 3.600 3.700 61,602 +0.00(+0.00%)
Jul 24, 2020 3.700 3.720 3.600 3.700 16,100 +0.00(+0.00%)
Jul 23, 2020 3.730 3.760 3.550 3.700 27,826 +0.13(+3.64%)
Jul 22, 2020 3.640 3.670 3.510 3.570 13,489 -0.10(-2.72%)
Jul 21, 2020 3.600 3.880 3.520 3.670 37,064 +0.07(+1.94%)
Jul 20, 2020 3.630 3.700 3.500 3.600 10,615 -0.06(-1.64%)
Jul 17, 2020 3.570 3.700 3.500 3.660 48,500 +0.03(+0.83%)
Jul 16, 2020 3.556 3.720 3.491 3.630 17,882 +0.02(+0.55%)
Jul 15, 2020 3.510 3.662 3.430 3.610 19,579 +0.18(+5.25%)
Jul 14, 2020 3.530 3.540 3.410 3.430 13,384 -0.10(-2.83%)
Jul 13, 2020 3.570 3.710 3.380 3.530 4,074 -0.01(-0.28%)
Jul 10, 2020 3.400 3.600 3.400 3.540 12,600 +0.14(+4.12%)
Jul 09, 2020 3.480 3.630 3.400 3.400 43,318 -0.09(-2.58%)
Jul 08, 2020 3.520 3.550 3.440 3.490 23,659 -0.03(-0.85%)
Jul 07, 2020 3.580 3.700 3.510 3.520 36,857 -0.12(-3.30%)
Jul 06, 2020 3.730 3.730 3.510 3.640 19,553 +0.00(+0.00%)
Jul 02, 2020 3.760 3.865 3.530 3.640 104,600 -0.04(-1.09%)
Jul 01, 2020 3.660 3.880 3.640 3.680 50,517 +0.02(+0.55%)
Jun 30, 2020 3.570 3.770 3.550 3.660 106,670 +0.08(+2.23%)
Jun 29, 2020 3.330 3.670 3.330 3.580 165,928 +0.32(+9.82%)
Jun 26, 2020 3.370 3.400 3.190 3.260 2,001,500 -0.18(-5.23%)
Jun 25, 2020 3.400 3.550 3.310 3.440 258,507 +0.02(+0.58%)
Jun 24, 2020 3.500 3.530 3.400 3.420 233,238 -0.10(-2.84%)
Jun 23, 2020 3.590 3.692 3.430 3.520 135,232 -0.01(-0.28%)
Jun 22, 2020 3.480 3.584 3.420 3.530 92,860 -0.02(-0.56%)
Jun 19, 2020 3.560 3.605 3.480 3.550 157,000 -0.01(-0.28%)
Jun 18, 2020 3.560 3.700 3.460 3.560 104,731 -0.05(-1.39%)
Jun 17, 2020 3.720 3.780 3.570 3.610 81,725 -0.07(-1.90%)
Jun 16, 2020 3.770 3.810 3.545 3.680 138,490 +0.05(+1.38%)
Jun 15, 2020 3.480 3.700 3.300 3.630 103,045 +0.03(+0.83%)
Jun 12, 2020 3.870 3.870 3.500 3.600 155,100 -0.10(-2.70%)
Jun 11, 2020 3.550 3.840 3.550 3.700 114,351 -0.08(-2.12%)
Jun 10, 2020 3.910 3.920 3.650 3.780 88,444 -0.12(-3.08%)
Jun 09, 2020 3.980 4.025 3.840 3.900 85,269 -0.15(-3.70%)
Jun 08, 2020 4.010 4.090 3.920 4.050 84,119 +0.15(+3.85%)
Jun 05, 2020 3.770 3.970 3.770 3.900 142,200 +0.20(+5.41%)
Jun 04, 2020 3.650 3.750 3.530 3.700 73,367 -0.03(-0.80%)
Jun 03, 2020 3.660 3.800 3.650 3.730 99,924 +0.10(+2.75%)
Jun 02, 2020 3.670 3.930 3.513 3.630 83,214 +0.01(+0.28%)
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.