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, 2021 8.750 8.970 8.640 8.810 32,035 +0.02(+0.23%)
Aug 30, 2021 8.910 9.000 8.790 8.790 14,530 -0.04(-0.45%)
Aug 27, 2021 8.730 9.070 8.600 8.830 35,138 +0.08(+0.91%)
Aug 26, 2021 8.900 8.950 8.690 8.750 16,398 -0.11(-1.24%)
Aug 25, 2021 8.980 8.990 8.860 8.860 19,425 -0.06(-0.67%)
Aug 24, 2021 8.950 9.020 8.920 8.920 22,530 -0.01(-0.11%)
Aug 23, 2021 8.890 8.950 8.840 8.930 20,385 +0.14(+1.59%)
Aug 20, 2021 8.538 8.790 8.538 8.790 20,432 +0.20(+2.33%)
Aug 19, 2021 8.750 8.770 8.500 8.590 25,201 -0.22(-2.50%)
Aug 18, 2021 8.740 9.200 8.382 8.810 204,932 -0.02(-0.23%)
Aug 17, 2021 8.900 8.899 8.750 8.830 256,900 -0.08(-0.90%)
Aug 16, 2021 8.738 8.955 8.738 8.910 4,501 -0.02(-0.22%)
Aug 13, 2021 8.930 8.990 8.900 8.930 5,231 -0.11(-1.22%)
Aug 12, 2021 9.010 9.190 8.960 9.040 11,311 -0.05(-0.55%)
Aug 11, 2021 8.750 9.090 8.750 9.090 13,339 +0.24(+2.71%)
Aug 10, 2021 7.910 8.950 7.910 8.850 115,856 +0.19(+2.19%)
Aug 09, 2021 8.730 8.800 8.650 8.660 4,176 +0.00(+0.00%)
Aug 06, 2021 8.540 8.780 8.500 8.660 72,198 +0.12(+1.41%)
Aug 05, 2021 8.370 8.540 8.370 8.540 3,518 +0.17(+2.03%)
Aug 04, 2021 8.470 8.490 8.330 8.370 33,334 -0.15(-1.76%)
Aug 03, 2021 8.340 8.520 8.310 8.520 10,367 +0.09(+1.07%)
Aug 02, 2021 8.340 8.710 8.340 8.430 15,487 +0.06(+0.72%)
Jul 30, 2021 8.690 8.700 8.370 8.370 24,104 -0.20(-2.33%)
Jul 29, 2021 8.670 8.670 8.429 8.570 3,324 -0.01(-0.12%)
Jul 28, 2021 8.500 8.610 8.410 8.580 16,365 +0.04(+0.47%)
Jul 27, 2021 8.670 8.835 8.510 8.540 25,281 -0.23(-2.62%)
Jul 26, 2021 8.650 8.820 8.580 8.770 19,882 +0.12(+1.39%)
Jul 23, 2021 8.620 8.750 8.430 8.650 22,166 +0.17(+2.00%)
Jul 22, 2021 8.430 8.540 8.240 8.480 8,461 +0.32(+3.92%)
Jul 21, 2021 8.210 8.320 8.130 8.160 21,784 +0.21(+2.64%)
Jul 20, 2021 7.710 8.250 7.710 7.950 31,319 +0.18(+2.32%)
Jul 19, 2021 7.800 7.950 7.600 7.770 25,691 -0.20(-2.51%)
Jul 16, 2021 8.190 8.190 7.900 7.970 17,619 -0.13(-1.60%)
Jul 15, 2021 8.050 8.225 8.010 8.100 6,253 +0.05(+0.62%)
Jul 14, 2021 8.200 8.210 8.050 8.050 5,801 -0.10(-1.23%)
Jul 13, 2021 8.270 8.280 8.100 8.150 3,903 -0.27(-3.21%)
Jul 12, 2021 8.350 8.480 8.320 8.420 5,325 +0.08(+0.96%)
Jul 09, 2021 8.230 8.380 8.050 8.340 94,103 +0.28(+3.47%)
Jul 08, 2021 8.160 8.160 7.960 8.060 22,812 -0.14(-1.71%)
Jul 07, 2021 8.100 8.350 8.100 8.200 76,880 -0.04(-0.49%)
Jul 06, 2021 8.480 8.480 8.170 8.240 26,395 -0.27(-3.17%)
Jul 02, 2021 8.660 8.690 8.470 8.510 11,142 -0.14(-1.62%)
Jul 01, 2021 8.670 8.700 8.640 8.650 5,697 +0.05(+0.58%)
Jun 30, 2021 8.490 8.690 8.410 8.600 30,060 +0.07(+0.82%)
Jun 29, 2021 8.480 8.630 8.450 8.530 16,462 +0.07(+0.83%)
Jun 28, 2021 8.620 8.620 8.410 8.460 9,881 -0.20(-2.31%)
Jun 25, 2021 8.620 8.740 8.460 8.660 52,832 +0.07(+0.81%)
Jun 24, 2021 8.580 8.590 8.390 8.590 137,928 +0.00(+0.00%)
Jun 23, 2021 8.460 8.660 8.460 8.590 49,061 +0.06(+0.70%)
Jun 22, 2021 8.390 8.560 8.320 8.530 23,987 +0.04(+0.47%)
Jun 21, 2021 8.330 8.524 8.243 8.490 33,193 +0.21(+2.54%)
Jun 18, 2021 8.470 8.540 8.230 8.280 47,206 -0.29(-3.38%)
Jun 17, 2021 8.870 9.010 8.560 8.570 43,070 -0.40(-4.46%)
Jun 16, 2021 8.800 9.010 8.700 8.970 14,935 +0.10(+1.13%)
Jun 15, 2021 8.770 8.904 8.700 8.870 21,689 +0.08(+0.91%)
Jun 14, 2021 8.960 9.000 8.555 8.790 39,835 -0.21(-2.33%)
Jun 11, 2021 8.990 9.020 8.960 9.000 7,533 +0.04(+0.45%)
Jun 10, 2021 8.920 9.050 8.900 8.960 39,739 +0.05(+0.56%)
Jun 09, 2021 8.970 9.000 8.825 8.910 69,760 -0.05(-0.56%)
Jun 08, 2021 8.920 9.000 8.790 8.960 255,440 +0.08(+0.90%)
Jun 07, 2021 8.820 8.961 8.810 8.880 684,433 +0.09(+1.02%)
Jun 04, 2021 8.810 8.810 8.670 8.790 11,355 +0.01(+0.11%)
Jun 03, 2021 8.690 8.890 8.610 8.780 190,693 +0.13(+1.50%)
Jun 02, 2021 8.770 8.840 8.580 8.650 21,300 +0.04(+0.46%)
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.