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 (%)
Apr 30, 2007 14.21 14.37 14.21 14.28 4,414 -0.04(-0.28%)
Apr 27, 2007 14.09 14.38 14.09 14.32 10,729 +0.16(+1.13%)
Apr 26, 2007 14.26 14.27 13.90 14.16 50,343 -0.24(-1.67%)
Apr 25, 2007 14.35 14.45 14.20 14.40 49,034 +0.19(+1.34%)
Apr 24, 2007 14.20 14.35 14.20 14.21 13,475 -0.02(-0.14%)
Apr 23, 2007 14.24 14.31 14.20 14.23 9,051 -0.07(-0.49%)
Apr 20, 2007 14.24 14.35 14.20 14.30 4,410 -0.05(-0.35%)
Apr 19, 2007 14.23 14.40 14.20 14.35 9,700 +0.10(+0.70%)
Apr 18, 2007 14.27 14.53 14.25 14.25 8,834 -0.04(-0.28%)
Apr 17, 2007 14.50 14.63 14.25 14.29 10,252 -0.10(-0.69%)
Apr 16, 2007 14.36 14.40 14.25 14.39 7,655 +0.02(+0.14%)
Apr 13, 2007 14.45 14.54 14.30 14.37 11,650 +0.07(+0.49%)
Apr 12, 2007 14.59 14.66 14.27 14.30 36,556 -0.20(-1.38%)
Apr 11, 2007 14.56 14.86 14.50 14.50 13,080 -0.09(-0.61%)
Apr 10, 2007 14.25 15.25 14.25 14.59 10,473 +0.39(+2.74%)
Apr 09, 2007 14.20 14.40 14.20 14.20 18,595 -0.16(-1.11%)
Apr 05, 2007 14.20 14.50 14.20 14.36 14,090 +0.16(+1.13%)
Apr 04, 2007 14.20 14.31 14.20 14.20 7,087 -0.06(-0.42%)
Apr 03, 2007 14.27 14.50 14.20 14.26 6,398 +0.06(+0.42%)
Apr 02, 2007 14.32 14.55 14.20 14.20 9,296 +0.00(+0.00%)
Mar 30, 2007 14.24 14.27 14.20 14.20 6,450 -0.01(-0.07%)
Mar 29, 2007 14.21 14.28 14.21 14.21 918 -0.05(-0.35%)
Mar 28, 2007 14.21 14.30 14.20 14.26 2,803 -0.06(-0.42%)
Mar 27, 2007 14.56 14.58 14.28 14.32 4,718 +0.03(+0.21%)
Mar 26, 2007 14.23 14.32 14.20 14.29 10,258 +0.11(+0.78%)
Mar 23, 2007 14.25 14.29 14.18 14.18 72,495 +0.00(+0.00%)
Mar 22, 2007 14.20 14.20 14.10 14.18 8,861 -0.08(-0.56%)
Mar 21, 2007 14.21 14.40 14.20 14.26 20,160 -0.03(-0.21%)
Mar 20, 2007 14.12 14.29 14.02 14.29 2,130 +0.14(+0.99%)
Mar 19, 2007 14.16 14.28 14.11 14.15 5,056 -0.13(-0.91%)
Mar 16, 2007 14.06 14.33 14.06 14.28 4,398 +0.09(+0.63%)
Mar 15, 2007 14.41 14.41 14.15 14.19 9,920 -0.05(-0.35%)
Mar 14, 2007 14.05 14.37 14.05 14.24 6,424 +0.21(+1.50%)
Mar 13, 2007 14.37 14.38 14.03 14.03 9,760 -0.34(-2.37%)
Mar 12, 2007 14.30 14.45 14.10 14.37 13,260 -0.04(-0.28%)
Mar 09, 2007 14.14 14.41 14.08 14.41 6,181 +0.22(+1.55%)
Mar 08, 2007 14.17 14.19 14.05 14.19 2,310 +0.17(+1.21%)
Mar 07, 2007 14.50 14.64 14.02 14.02 28,630 -0.28(-1.96%)
Mar 06, 2007 14.23 14.46 14.15 14.30 9,655 +0.12(+0.85%)
Mar 05, 2007 14.14 14.29 14.10 14.18 31,855 -0.04(-0.28%)
Mar 02, 2007 14.13 14.56 14.06 14.22 19,404 -0.16(-1.11%)
Mar 01, 2007 14.55 14.59 14.29 14.38 15,632 -0.10(-0.69%)
Feb 28, 2007 14.90 15.06 14.20 14.48 28,462 -0.53(-3.53%)
Feb 27, 2007 15.09 15.13 14.97 15.01 2,840 -0.08(-0.53%)
Feb 26, 2007 15.02 15.18 15.02 15.09 6,750 +0.07(+0.47%)
Feb 23, 2007 15.02 15.12 15.02 15.02 4,199 +0.00(+0.00%)
Feb 22, 2007 15.01 15.19 15.01 15.02 15,347 +0.02(+0.13%)
Feb 21, 2007 15.41 15.41 14.87 15.00 11,800 -0.33(-2.15%)
Feb 20, 2007 15.30 15.50 15.30 15.33 5,874 +0.13(+0.86%)
Feb 16, 2007 15.25 15.32 15.17 15.20 11,200 +0.00(+0.00%)
Feb 15, 2007 15.32 15.56 15.14 15.20 20,851 +0.02(+0.13%)
Feb 14, 2007 15.43 15.58 15.04 15.18 29,988 -0.03(-0.20%)
Feb 13, 2007 15.35 15.74 14.93 15.21 13,983 -0.24(-1.55%)
Feb 12, 2007 15.65 15.68 15.42 15.45 10,017 -0.37(-2.34%)
Feb 09, 2007 16.00 16.15 15.76 15.82 16,589 -0.33(-2.04%)
Feb 08, 2007 16.25 16.25 15.95 16.15 15,420 -0.07(-0.43%)
Feb 07, 2007 16.25 16.37 16.22 16.22 4,200 +0.01(+0.06%)
Feb 06, 2007 16.37 16.49 16.20 16.21 7,224 -0.20(-1.22%)
Feb 05, 2007 16.17 16.89 16.15 16.41 7,997 +0.30(+1.86%)
Feb 02, 2007 16.55 16.58 16.10 16.11 29,983 -0.42(-2.54%)
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.