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 29, 2011 4.410 4.500 4.380 4.500 24,523 +0.10(+2.27%)
Jul 28, 2011 4.280 4.500 4.280 4.400 10,670 +0.09(+1.99%)
Jul 27, 2011 4.290 4.400 4.200 4.314 36,294 -0.04(-0.83%)
Jul 26, 2011 4.390 4.390 4.218 4.350 30,061 -0.05(-1.14%)
Jul 25, 2011 4.280 4.450 4.140 4.400 43,334 +0.02(+0.46%)
Jul 22, 2011 4.400 4.440 4.310 4.380 36,600 -0.02(-0.45%)
Jul 21, 2011 4.420 4.420 4.330 4.400 13,604 +0.00(+0.00%)
Jul 20, 2011 4.340 4.400 4.230 4.400 14,602 +0.03(+0.69%)
Jul 19, 2011 4.380 4.500 4.332 4.370 28,806 -0.02(-0.46%)
Jul 18, 2011 4.400 4.400 4.369 4.390 17,688 -0.03(-0.68%)
Jul 15, 2011 4.440 4.440 4.390 4.420 22,747 -0.03(-0.67%)
Jul 14, 2011 4.400 4.450 4.320 4.450 30,121 +0.03(+0.68%)
Jul 13, 2011 4.380 4.420 4.320 4.420 19,444 +0.02(+0.45%)
Jul 12, 2011 4.350 4.400 4.330 4.400 13,868 +0.06(+1.38%)
Jul 11, 2011 4.350 4.450 4.250 4.340 26,900 -0.08(-1.81%)
Jul 08, 2011 4.240 4.440 4.220 4.420 22,800 +0.07(+1.61%)
Jul 07, 2011 4.500 4.500 4.350 4.350 41,913 -0.06(-1.36%)
Jul 06, 2011 4.500 4.550 4.400 4.410 15,403 -0.13(-2.86%)
Jul 05, 2011 4.500 4.600 4.290 4.540 38,251 +0.04(+0.89%)
Jul 01, 2011 4.220 4.500 4.220 4.500 14,366 +0.24(+5.63%)
Jun 30, 2011 4.230 4.260 4.190 4.260 15,534 +0.11(+2.65%)
Jun 29, 2011 4.060 4.150 3.990 4.150 15,920 +0.10(+2.47%)
Jun 28, 2011 3.900 4.350 3.900 4.050 23,852 +0.25(+6.58%)
Jun 27, 2011 3.480 3.900 3.480 3.800 13,250 +0.32(+9.20%)
Jun 24, 2011 3.480 3.480 3.350 3.480 7,264 -0.01(-0.29%)
Jun 23, 2011 3.390 3.600 3.210 3.490 8,910 +0.10(+2.95%)
Jun 22, 2011 3.400 3.400 3.370 3.390 2,550 +0.07(+2.11%)
Jun 21, 2011 3.440 3.440 3.320 3.320 350 -0.10(-2.92%)
Jun 20, 2011 3.420 3.740 3.370 3.420 9,768 -0.32(-8.56%)
Jun 17, 2011 3.210 3.890 3.160 3.740 10,395 +0.55(+17.35%)
Jun 16, 2011 3.160 3.230 3.160 3.187 8,400 +0.04(+1.17%)
Jun 15, 2011 3.160 3.230 3.150 3.150 7,140 +0.04(+1.29%)
Jun 14, 2011 3.240 3.240 3.110 3.110 13,872 -0.20(-6.04%)
Jun 13, 2011 3.530 3.530 3.300 3.310 6,050 -0.16(-4.61%)
Jun 10, 2011 3.490 3.681 3.450 3.470 8,421 +0.01(+0.29%)
Jun 09, 2011 3.450 3.570 3.440 3.460 4,829 +0.00(+0.00%)
Jun 08, 2011 3.450 3.460 3.400 3.460 18,825 +0.00(+0.00%)
Jun 07, 2011 3.490 3.490 3.379 3.460 27,050 -0.07(-1.98%)
Jun 06, 2011 3.660 3.680 3.530 3.530 5,551 -0.12(-3.29%)
Jun 03, 2011 3.700 3.700 3.650 3.650 15,553 -0.06(-1.62%)
May 24, 2011 3.770 3.776 3.700 3.710 13,100 -0.02(-0.54%)
May 23, 2011 3.660 3.730 3.660 3.730 3,500 +0.03(+0.81%)
May 20, 2011 3.730 3.769 3.700 3.700 13,900 -0.04(-1.07%)
May 19, 2011 3.700 3.740 3.700 3.740 18,000 +0.05(+1.36%)
May 18, 2011 4.000 4.000 3.640 3.690 25,995 +0.04(+1.10%)
May 17, 2011 3.770 3.770 3.530 3.650 55,164 +0.00(+0.00%)
May 16, 2011 3.800 3.800 3.650 3.650 45,079 -0.22(-5.68%)
May 13, 2011 3.880 3.880 3.780 3.870 18,401 +0.02(+0.52%)
May 12, 2011 3.890 4.000 3.850 3.850 38,866 -0.04(-1.03%)
May 11, 2011 4.050 4.140 3.890 3.890 50,809 -0.21(-5.12%)
May 10, 2011 4.080 4.120 4.040 4.100 1,400 +0.02(+0.49%)
May 09, 2011 4.111 4.111 4.080 4.080 201 +0.00(+0.04%)
May 06, 2011 4.100 4.170 4.079 4.079 2,500 -0.08(-2.02%)
May 05, 2011 4.110 4.200 4.100 4.163 3,893 +0.00(+0.06%)
May 04, 2011 4.170 4.170 4.100 4.160 5,008 -0.03(-0.72%)
May 03, 2011 4.220 4.220 4.110 4.190 4,450 -0.10(-2.33%)
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.