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 (%)
Nov 30, 2007 13.47 13.75 13.30 13.30 7,003 +0.05(+0.38%)
Nov 29, 2007 11.83 13.25 11.83 13.25 12,200 +1.25(+10.42%)
Nov 28, 2007 12.04 12.33 11.95 12.00 32,086 +0.05(+0.42%)
Nov 27, 2007 11.43 11.95 11.39 11.95 50,180 +0.45(+3.91%)
Nov 26, 2007 11.57 11.59 11.50 11.50 11,790 -0.04(-0.35%)
Nov 23, 2007 11.52 11.54 11.47 11.54 1,000 -0.01(-0.09%)
Nov 21, 2007 11.57 11.61 11.50 11.55 50,655 -0.11(-0.94%)
Nov 20, 2007 12.03 12.03 11.66 11.66 8,900 -0.41(-3.40%)
Nov 19, 2007 12.54 12.54 11.95 12.07 33,389 -0.53(-4.21%)
Nov 16, 2007 12.60 12.72 12.57 12.60 13,192 -0.21(-1.64%)
Nov 15, 2007 12.92 12.92 12.80 12.81 13,324 -0.16(-1.23%)
Nov 14, 2007 13.21 13.21 12.58 12.97 12,045 -0.38(-2.85%)
Nov 13, 2007 13.35 13.51 12.75 13.35 11,037 -0.10(-0.74%)
Nov 12, 2007 13.29 13.45 13.21 13.45 6,841 -0.20(-1.47%)
Nov 09, 2007 13.01 14.10 12.81 13.65 64,713 -0.46(-3.26%)
Nov 08, 2007 13.89 14.11 13.00 14.11 41,282 +0.29(+2.10%)
Nov 07, 2007 13.68 13.96 13.50 13.82 8,943 +0.19(+1.39%)
Nov 06, 2007 13.41 13.73 13.41 13.63 6,162 +0.22(+1.64%)
Nov 05, 2007 13.16 13.44 13.11 13.41 5,425 +0.00(+0.00%)
Nov 02, 2007 13.77 13.77 13.29 13.41 13,200 -0.33(-2.40%)
Nov 01, 2007 14.25 14.25 13.74 13.74 8,680 -0.51(-3.58%)
Oct 31, 2007 14.00 14.44 14.00 14.25 17,848 +0.27(+1.93%)
Oct 30, 2007 14.53 14.53 13.88 13.98 13,752 -0.52(-3.59%)
Oct 29, 2007 14.66 14.69 14.50 14.50 9,305 -0.19(-1.29%)
Oct 26, 2007 14.58 14.70 14.50 14.69 6,801 +0.48(+3.38%)
Oct 25, 2007 14.00 14.88 14.00 14.21 12,553 +0.01(+0.07%)
Oct 24, 2007 14.87 15.17 14.02 14.20 24,521 -0.60(-4.05%)
Oct 23, 2007 15.14 15.15 14.70 14.80 5,100 -0.14(-0.94%)
Oct 22, 2007 14.74 15.06 14.67 14.94 9,300 +0.05(+0.34%)
Oct 19, 2007 15.00 15.47 14.88 14.89 17,140 -0.04(-0.27%)
Oct 18, 2007 15.00 15.00 14.67 14.93 17,028 -0.09(-0.60%)
Oct 17, 2007 15.00 15.12 14.92 15.02 9,000 +0.03(+0.20%)
Oct 16, 2007 15.02 15.15 14.90 14.99 9,781 -0.18(-1.19%)
Oct 15, 2007 15.23 15.60 14.87 15.17 20,706 -0.03(-0.20%)
Oct 12, 2007 15.05 15.57 14.93 15.20 9,842 +0.02(+0.13%)
Oct 11, 2007 15.29 15.56 14.91 15.18 9,671 -0.21(-1.36%)
Oct 10, 2007 15.48 15.90 15.08 15.39 9,775 +0.13(+0.85%)
Oct 09, 2007 15.69 15.73 15.23 15.26 20,685 -0.44(-2.80%)
Oct 08, 2007 15.88 15.94 15.69 15.70 20,169 -0.19(-1.20%)
Oct 05, 2007 16.10 16.16 15.89 15.89 7,613 -0.21(-1.30%)
Oct 04, 2007 15.73 16.20 15.73 16.10 5,450 +0.23(+1.45%)
Oct 03, 2007 15.74 15.92 15.74 15.87 3,780 +0.14(+0.89%)
Oct 02, 2007 15.58 15.76 15.55 15.73 5,200 +0.05(+0.32%)
Oct 01, 2007 15.77 15.82 15.68 15.68 7,918 -0.09(-0.57%)
Sep 28, 2007 15.80 15.90 15.50 15.77 10,500 -0.18(-1.13%)
Sep 27, 2007 15.60 16.12 15.52 15.95 16,774 +0.30(+1.92%)
Sep 26, 2007 16.14 16.21 15.58 15.65 16,150 -0.33(-2.07%)
Sep 25, 2007 16.75 16.75 15.92 15.98 15,780 -0.67(-4.02%)
Sep 24, 2007 16.86 16.92 16.61 16.65 10,934 -0.35(-2.06%)
Sep 21, 2007 16.91 17.00 16.91 17.00 9,409 +0.01(+0.06%)
Sep 20, 2007 16.77 17.10 16.72 16.99 8,944 +0.07(+0.41%)
Sep 19, 2007 17.00 17.20 16.78 16.92 37,755 -0.08(-0.47%)
Sep 18, 2007 16.70 17.00 16.70 17.00 35,061 +0.15(+0.89%)
Sep 17, 2007 16.95 16.95 16.53 16.85 24,202 +0.00(+0.00%)
Sep 14, 2007 16.78 17.49 16.78 16.85 24,900 +0.13(+0.78%)
Sep 13, 2007 16.67 17.00 16.36 16.72 24,114 +0.05(+0.30%)
Sep 12, 2007 16.90 17.31 16.26 16.67 24,186 -0.11(-0.66%)
Sep 11, 2007 16.59 16.82 16.38 16.78 11,400 +0.08(+0.48%)
Sep 10, 2007 16.86 17.04 16.64 16.70 12,112 -0.17(-1.01%)
Sep 07, 2007 16.87 16.89 16.71 16.87 4,940 -0.11(-0.65%)
Sep 06, 2007 17.24 17.27 16.64 16.98 9,805 -0.07(-0.41%)
Sep 05, 2007 17.16 17.16 17.00 17.05 5,800 -0.15(-0.87%)
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.