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, 2006 16.69 16.69 16.50 16.50 6,090 -0.04(-0.24%)
Aug 30, 2006 16.65 16.75 16.50 16.54 20,732 +0.04(+0.24%)
Aug 29, 2006 16.43 16.61 16.27 16.50 27,325 -0.04(-0.24%)
Aug 28, 2006 15.91 16.54 15.85 16.54 24,658 +0.55(+3.44%)
Aug 25, 2006 16.05 16.10 15.75 15.99 21,603 +0.01(+0.06%)
Aug 24, 2006 16.20 16.20 15.85 15.98 12,738 -0.08(-0.50%)
Aug 23, 2006 16.50 16.55 15.88 16.06 25,511 -0.19(-1.17%)
Aug 22, 2006 16.00 16.25 15.36 16.25 76,015 +0.04(+0.25%)
Aug 21, 2006 16.52 16.61 15.86 16.21 17,232 -0.41(-2.47%)
Aug 18, 2006 16.93 16.93 16.44 16.62 16,094 -0.28(-1.66%)
Aug 17, 2006 16.90 16.97 16.90 16.90 10,296 +0.00(+0.00%)
Aug 16, 2006 16.90 17.15 16.82 16.90 3,458 -0.02(-0.12%)
Aug 15, 2006 17.25 17.49 16.90 16.92 6,732 -0.19(-1.11%)
Aug 14, 2006 16.95 17.53 16.95 17.11 6,233 +0.21(+1.24%)
Aug 11, 2006 17.14 17.20 16.81 16.90 6,036 -0.37(-2.14%)
Aug 10, 2006 16.98 17.59 16.95 17.27 7,609 +0.04(+0.23%)
Aug 09, 2006 17.12 17.55 17.12 17.23 2,870 +0.12(+0.70%)
Aug 08, 2006 17.14 17.43 17.01 17.11 2,825 -0.19(-1.10%)
Aug 07, 2006 17.70 17.94 17.30 17.30 6,569 -0.39(-2.20%)
Aug 04, 2006 17.55 17.96 17.51 17.69 9,719 +0.33(+1.88%)
Aug 03, 2006 17.10 17.55 16.50 17.36 5,898 +0.18(+1.07%)
Aug 02, 2006 17.77 17.80 17.18 17.18 1,400 -0.21(-1.21%)
Aug 01, 2006 17.59 17.59 17.01 17.39 7,782 -0.26(-1.47%)
Jul 31, 2006 17.38 17.74 17.05 17.65 12,961 +0.23(+1.32%)
Jul 28, 2006 17.05 17.42 16.52 17.42 8,700 +0.71(+4.25%)
Jul 27, 2006 16.75 16.75 16.69 16.71 2,648 -0.02(-0.12%)
Jul 26, 2006 16.93 16.93 16.69 16.73 6,605 -0.01(-0.06%)
Jul 25, 2006 16.88 16.96 16.69 16.74 9,502 +0.12(+0.72%)
Jul 24, 2006 16.20 16.93 16.20 16.62 12,416 +0.23(+1.40%)
Jul 21, 2006 17.04 17.04 16.03 16.39 24,824 -0.87(-5.04%)
Jul 20, 2006 17.11 17.69 17.11 17.26 10,598 -0.15(-0.86%)
Jul 19, 2006 17.22 17.50 17.04 17.41 8,843 +0.10(+0.58%)
Jul 18, 2006 17.34 17.34 17.20 17.31 3,902 +0.00(+0.00%)
Jul 17, 2006 17.05 17.50 17.05 17.31 10,723 +0.02(+0.12%)
Jul 14, 2006 16.79 17.29 16.79 17.29 5,276 +0.30(+1.77%)
Jul 13, 2006 16.97 17.25 16.95 16.99 5,745 -0.39(-2.24%)
Jul 12, 2006 17.43 17.44 17.38 17.38 1,355 -0.10(-0.57%)
Jul 11, 2006 17.43 17.49 17.26 17.48 3,878 +0.24(+1.39%)
Jul 10, 2006 17.31 17.50 17.24 17.24 5,291 -0.08(-0.46%)
Jul 07, 2006 17.37 17.37 17.32 17.32 1,927 -0.12(-0.69%)
Jul 06, 2006 16.96 17.44 16.96 17.44 2,339 -0.06(-0.34%)
Jul 05, 2006 17.12 17.51 17.12 17.50 7,266 +0.42(+2.46%)
Jul 03, 2006 17.25 17.25 16.92 17.08 1,795 -0.31(-1.78%)
Jun 30, 2006 16.98 17.39 16.98 17.39 7,733 +0.42(+2.47%)
Jun 29, 2006 16.58 17.16 16.58 16.97 16,000 +0.11(+0.65%)
Jun 28, 2006 16.75 16.94 16.56 16.86 5,667 +0.36(+2.18%)
Jun 27, 2006 16.70 16.71 16.50 16.50 3,480 -0.12(-0.72%)
Jun 26, 2006 16.75 16.97 16.54 16.62 14,000 -0.11(-0.66%)
Jun 23, 2006 16.59 16.73 16.43 16.73 11,750 +0.38(+2.32%)
Jun 22, 2006 16.58 16.65 16.23 16.35 17,309 -0.34(-2.04%)
Jun 21, 2006 16.41 16.99 16.41 16.69 22,736 +0.33(+2.02%)
Jun 20, 2006 15.60 16.36 15.37 16.36 84,739 +0.92(+5.96%)
Jun 19, 2006 15.45 15.47 15.05 15.44 33,660 -0.11(-0.71%)
Jun 16, 2006 15.77 15.92 15.05 15.55 48,930 -0.08(-0.51%)
Jun 15, 2006 15.25 15.85 14.55 15.63 69,362 +0.31(+2.02%)
Jun 14, 2006 16.30 16.32 15.10 15.32 24,851 -0.98(-6.01%)
Jun 13, 2006 16.45 16.45 16.28 16.30 6,859 -0.05(-0.31%)
Jun 12, 2006 16.52 16.53 16.26 16.35 25,463 +0.01(+0.06%)
Jun 09, 2006 17.08 17.09 16.26 16.34 25,121 -0.96(-5.55%)
Jun 08, 2006 17.41 17.52 16.95 17.30 20,770 -0.14(-0.80%)
Jun 07, 2006 17.62 17.63 17.29 17.44 25,280 +0.00(+0.00%)
Jun 06, 2006 17.86 17.87 17.34 17.44 12,955 -0.41(-2.30%)
Jun 05, 2006 18.18 18.18 17.59 17.85 16,475 -0.20(-1.11%)
Jun 02, 2006 18.10 18.20 17.90 18.05 10,700 -0.14(-0.77%)
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.