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 (%)
Oct 18, 2021 9.400 9.400 9.400 0 -0.11(-1.16%)
Oct 15, 2021 9.870 9.950 9.500 9.510 35,651 -0.20(-2.06%)
Oct 14, 2021 9.980 10.05 9.560 9.710 128,777 -0.24(-2.41%)
Oct 13, 2021 10.00 10.00 9.807 9.950 84,460 -0.07(-0.70%)
Oct 12, 2021 9.960 10.20 9.960 10.02 150,114 -0.02(-0.20%)
Oct 11, 2021 9.850 10.11 9.740 10.04 141,513 +0.23(+2.34%)
Oct 08, 2021 9.660 9.890 9.560 9.810 14,778 +0.09(+0.93%)
Oct 07, 2021 9.790 9.920 9.640 9.720 15,189 +0.09(+0.93%)
Oct 06, 2021 9.470 9.650 9.390 9.630 6,521 -0.12(-1.23%)
Oct 05, 2021 9.750 9.984 9.720 9.750 7,291 -0.05(-0.51%)
Oct 04, 2021 9.610 9.800 9.500 9.800 182,981 +0.24(+2.51%)
Oct 01, 2021 9.270 9.680 9.270 9.560 48,904 +0.35(+3.80%)
Sep 30, 2021 9.420 9.420 9.160 9.210 20,116 -0.12(-1.29%)
Sep 29, 2021 9.060 9.380 9.060 9.330 22,487 +0.08(+0.86%)
Sep 28, 2021 9.540 9.670 9.200 9.250 28,109 -0.26(-2.73%)
Sep 27, 2021 9.420 9.680 9.420 9.510 148,993 +0.15(+1.60%)
Sep 24, 2021 9.370 9.420 9.280 9.360 38,731 -0.01(-0.11%)
Sep 23, 2021 9.020 9.390 9.010 9.370 19,726 +0.43(+4.81%)
Sep 22, 2021 8.770 9.000 8.760 8.940 26,293 +0.26(+3.00%)
Sep 21, 2021 8.720 8.750 8.640 8.680 20,177 -0.02(-0.23%)
Sep 20, 2021 8.680 8.770 8.530 8.700 13,263 -0.31(-3.44%)
Sep 17, 2021 8.770 9.035 8.730 9.010 133,583 +0.15(+1.69%)
Sep 16, 2021 8.595 8.873 8.520 8.860 54,789 +0.35(+4.11%)
Sep 15, 2021 8.350 8.510 8.350 8.510 27,152 +0.17(+2.04%)
Sep 14, 2021 8.600 8.630 8.310 8.340 17,173 -0.31(-3.58%)
Sep 13, 2021 8.610 8.715 8.520 8.650 20,879 +0.06(+0.70%)
Sep 10, 2021 8.770 8.780 8.490 8.590 19,953 -0.08(-0.92%)
Sep 09, 2021 8.510 8.850 8.510 8.670 101,511 +0.04(+0.46%)
Sep 08, 2021 8.750 8.750 8.580 8.630 16,352 +0.02(+0.23%)
Sep 07, 2021 8.800 8.890 8.610 8.610 23,621 -0.13(-1.49%)
Sep 03, 2021 8.780 8.800 8.640 8.740 14,293 -0.03(-0.34%)
Sep 02, 2021 8.800 8.900 8.730 8.770 24,475 -0.04(-0.45%)
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.