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, 2018 7.960 8.170 7.900 8.000 104,400 +0.05(+0.63%)
Nov 29, 2018 7.940 8.060 7.930 7.950 13,291 -0.07(-0.87%)
Nov 28, 2018 7.930 8.060 7.930 8.020 29,743 +0.09(+1.13%)
Nov 27, 2018 7.500 7.930 7.500 7.930 39,697 -0.03(-0.38%)
Nov 26, 2018 8.180 8.180 7.950 7.960 30,917 -0.21(-2.57%)
Nov 23, 2018 8.030 8.215 8.030 8.170 27,100 +0.07(+0.86%)
Nov 21, 2018 8.100 8.100 8.100 0 -0.03(-0.37%)
Nov 20, 2018 8.190 8.360 8.130 8.130 13,565 -0.09(-1.09%)
Nov 19, 2018 8.140 8.350 8.130 8.220 23,211 +0.05(+0.61%)
Nov 16, 2018 8.110 8.350 8.110 8.170 23,800 +0.01(+0.12%)
Nov 15, 2018 7.980 8.230 7.980 8.160 79,967 +0.14(+1.75%)
Nov 14, 2018 8.050 8.130 7.990 8.020 65,377 +0.01(+0.12%)
Nov 13, 2018 8.030 8.340 7.980 8.010 86,362 +0.01(+0.12%)
Nov 12, 2018 8.040 8.300 7.887 8.000 65,872 -0.05(-0.62%)
Nov 09, 2018 8.150 8.210 8.050 8.050 25,900 -0.23(-2.78%)
Nov 08, 2018 8.230 8.380 8.210 8.280 38,304 -0.07(-0.84%)
Nov 07, 2018 8.280 8.370 8.250 8.350 19,666 +0.05(+0.60%)
Nov 06, 2018 8.170 8.300 8.170 8.300 13,038 +0.14(+1.72%)
Nov 05, 2018 7.990 8.290 7.990 8.160 37,396 +0.07(+0.87%)
Nov 02, 2018 7.940 8.470 7.930 8.090 18,800 +0.15(+1.89%)
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.