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, 2017 8.050 8.100 7.800 7.900 25,353 -0.25(-3.07%)
Jul 28, 2017 8.300 8.300 8.150 8.150 9,638 -0.20(-2.40%)
Jul 27, 2017 8.450 8.600 8.300 8.350 10,113 -0.15(-1.76%)
Jul 26, 2017 8.700 8.700 8.500 8.500 6,050 -0.15(-1.73%)
Jul 25, 2017 8.700 8.750 8.300 8.650 21,213 +0.10(+1.17%)
Jul 24, 2017 8.800 8.800 8.550 8.550 11,042 -0.25(-2.84%)
Jul 21, 2017 8.750 8.900 8.750 8.800 30,630 +0.25(+2.92%)
Jul 20, 2017 8.700 8.500 8.550 5,932 -0.10(-1.16%)
Jul 19, 2017 8.550 8.700 8.450 8.650 4,336 +0.05(+0.58%)
Jul 18, 2017 8.600 8.700 8.600 8.600 3,647 -0.05(-0.58%)
Jul 17, 2017 8.650 8.850 8.450 8.650 11,021 -0.10(-1.14%)
Jul 14, 2017 8.600 8.800 8.600 8.750 4,681 +0.10(+1.16%)
Jul 13, 2017 8.650 8.850 8.450 8.650 15,182 -0.15(-1.70%)
Jul 12, 2017 8.600 8.850 8.600 8.800 10,459 +0.15(+1.73%)
Jul 11, 2017 8.150 8.850 8.150 8.650 15,815 -0.15(-1.70%)
Jul 10, 2017 8.800 9.000 8.800 8.800 12,521 +0.00(+0.00%)
Jul 07, 2017 8.700 8.850 8.600 8.800 13,205 +0.15(+1.73%)
Jul 06, 2017 8.750 8.850 8.600 8.650 24,393 -0.15(-1.70%)
Jul 05, 2017 8.800 8.950 8.738 8.800 29,031 +0.00(+0.00%)
Jul 03, 2017 8.850 8.950 8.800 8.800 11,614 +0.00(+0.00%)
Jun 30, 2017 8.750 8.850 8.550 8.800 18,736 +0.10(+1.15%)
Jun 29, 2017 8.800 8.850 8.655 8.700 12,649 -0.05(-0.57%)
Jun 28, 2017 8.600 8.775 8.600 8.750 13,148 +0.25(+2.94%)
Jun 27, 2017 8.550 8.700 8.450 8.500 21,561 -0.05(-0.58%)
Jun 26, 2017 8.500 8.600 8.400 8.550 20,890 -0.05(-0.58%)
Jun 23, 2017 8.000 8.650 7.900 8.600 204,870 +0.45(+5.52%)
Jun 22, 2017 8.050 8.300 8.017 8.150 18,905 +0.10(+1.24%)
Jun 21, 2017 8.100 8.300 8.050 8.050 25,399 -0.10(-1.23%)
Jun 20, 2017 8.000 8.200 8.000 8.150 34,563 +0.00(+0.00%)
Jun 19, 2017 8.450 8.500 8.100 8.150 36,834 -0.40(-4.68%)
Jun 16, 2017 7.950 8.850 7.950 8.550 165,580 +0.55(+6.88%)
Jun 15, 2017 7.900 8.100 7.900 8.000 27,773 +0.00(+0.00%)
Jun 14, 2017 8.000 8.000 7.850 8.000 34,578 -0.05(-0.62%)
Jun 13, 2017 7.950 8.100 7.950 8.050 21,081 +0.05(+0.63%)
Jun 12, 2017 7.900 8.250 7.900 8.000 44,753 +0.00(+0.00%)
Jun 09, 2017 7.800 8.102 7.800 8.000 57,895 +0.15(+1.91%)
Jun 08, 2017 7.850 7.900 7.800 7.850 19,037 +0.05(+0.64%)
Jun 07, 2017 7.750 7.900 7.750 7.800 15,881 +0.00(+0.00%)
Jun 06, 2017 7.500 7.850 7.500 7.800 12,774 +0.25(+3.31%)
Jun 05, 2017 8.000 8.000 7.500 7.550 32,926 -0.40(-5.03%)
Jun 02, 2017 7.750 8.100 7.750 7.950 36,707 +0.20(+2.58%)
Jun 01, 2017 7.800 7.900 7.650 7.750 22,297 +0.05(+0.65%)
May 31, 2017 7.700 7.800 7.600 7.700 30,418 +0.05(+0.65%)
May 30, 2017 7.700 7.900 7.400 7.650 64,773 -0.30(-3.77%)
May 26, 2017 7.950 8.100 7.900 7.950 8,306 +0.00(+0.00%)
May 25, 2017 7.996 8.100 7.800 7.950 17,121 -0.05(-0.62%)
May 24, 2017 7.950 8.050 7.750 8.000 15,621 +0.05(+0.63%)
May 23, 2017 7.900 8.000 7.850 7.950 24,299 +0.05(+0.63%)
May 22, 2017 7.900 8.000 7.850 7.900 23,016 +0.00(+0.00%)
May 19, 2017 7.850 8.000 7.000 7.900 22,596 +0.00(+0.00%)
May 18, 2017 7.800 7.950 7.800 7.900 24,963 +0.05(+0.64%)
May 17, 2017 7.950 8.000 7.800 7.850 42,129 -0.20(-2.48%)
May 16, 2017 8.050 8.100 7.950 8.050 16,749 -0.05(-0.62%)
May 15, 2017 8.000 8.200 8.000 8.100 26,316 +0.10(+1.25%)
May 12, 2017 8.000 8.050 7.900 8.000 21,072 +0.00(+0.00%)
May 11, 2017 7.900 8.050 7.900 8.000 19,573 +0.05(+0.63%)
May 10, 2017 7.950 8.050 7.950 7.950 28,919 -0.05(-0.62%)
May 09, 2017 7.950 8.000 7.900 8.000 22,061 +0.05(+0.63%)
May 08, 2017 7.700 8.000 7.700 7.950 194,990 +0.20(+2.58%)
May 05, 2017 7.950 7.950 7.750 7.750 30,949 -0.20(-2.52%)
May 04, 2017 7.950 8.000 7.800 7.950 14,689 +0.10(+1.27%)
May 03, 2017 7.900 7.950 7.850 7.850 18,454 -0.05(-0.63%)
May 02, 2017 7.900 7.950 6.850 7.900 14,795 +0.05(+0.64%)
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.