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 (%)
Mar 31, 2010 2.790 2.800 2.750 2.750 26,861 +0.00(+0.00%)
Mar 30, 2010 2.800 2.800 2.750 2.750 15,979 -0.06(-2.31%)
Mar 29, 2010 2.820 2.860 2.800 2.815 76,025 +0.00(+0.18%)
Mar 26, 2010 2.860 2.860 2.810 2.810 1,500 -0.13(-4.42%)
Mar 25, 2010 2.840 2.940 2.800 2.940 1,700 +0.00(+0.00%)
Mar 24, 2010 2.940 2.940 2.940 2.940 100 -0.01(-0.34%)
Mar 23, 2010 2.910 2.950 2.890 2.950 1,300 +0.00(+0.00%)
Mar 22, 2010 2.810 2.988 2.800 2.950 6,409 +0.02(+0.68%)
Mar 19, 2010 2.850 2.930 2.810 2.930 2,355 -0.06(-2.01%)
Mar 18, 2010 3.100 3.100 2.820 2.990 9,750 +0.03(+1.01%)
Mar 17, 2010 2.860 2.960 2.850 2.960 21,194 -0.01(-0.33%)
Mar 16, 2010 2.890 2.970 2.890 2.970 2,698 +0.08(+2.76%)
Mar 15, 2010 2.870 2.910 2.860 2.890 7,800 -0.09(-3.02%)
Mar 12, 2010 2.960 2.990 2.900 2.980 4,594 -0.02(-0.67%)
Mar 11, 2010 2.880 3.000 2.820 3.000 4,872 +0.00(+0.10%)
Mar 10, 2010 2.970 2.997 2.950 2.997 5,220 +0.05(+1.59%)
Mar 09, 2010 2.980 2.980 2.950 2.950 3,500 -0.05(-1.67%)
Mar 08, 2010 3.000 3.010 3.000 3.000 5,933 +0.00(+0.00%)
Mar 05, 2010 3.050 3.051 3.000 3.000 8,147 +0.00(+0.00%)
Mar 04, 2010 2.960 3.000 2.950 3.000 8,756 -0.01(-0.33%)
Mar 03, 2010 2.940 3.010 2.860 3.010 12,008 +0.06(+2.03%)
Mar 02, 2010 3.010 3.050 2.870 2.950 14,668 -0.07(-2.32%)
Mar 01, 2010 3.000 3.025 2.950 3.020 12,047 +0.02(+0.67%)
Feb 26, 2010 3.000 3.000 2.900 3.000 3,000 +0.19(+6.76%)
Feb 25, 2010 3.060 3.060 2.810 2.810 24,645 -0.08(-2.77%)
Feb 24, 2010 3.000 3.010 2.890 2.890 9,634 +0.09(+3.21%)
Feb 23, 2010 3.010 3.030 2.800 2.800 33,123 -0.25(-8.20%)
Feb 22, 2010 2.820 3.060 2.800 3.050 33,994 +0.17(+5.90%)
Feb 19, 2010 2.960 2.960 2.820 2.880 19,846 -0.09(-3.03%)
Feb 18, 2010 2.970 3.000 2.960 2.970 23,683 -0.09(-2.94%)
Feb 17, 2010 2.940 3.060 2.910 3.060 41,500 +0.06(+2.00%)
Feb 16, 2010 3.050 3.050 2.990 3.000 2,500 -0.06(-1.96%)
Feb 12, 2010 3.020 3.060 3.060 3.060 4,500 +0.07(+2.34%)
Feb 11, 2010 3.150 3.150 2.950 2.990 7,364 -0.16(-5.08%)
Feb 10, 2010 2.920 3.150 2.920 3.150 8,034 +0.23(+7.88%)
Feb 09, 2010 3.010 3.100 2.910 2.920 12,532 -0.19(-5.96%)
Feb 05, 2010 3.030 3.105 3.105 3.105 10,400 +0.06(+2.14%)
Feb 04, 2010 2.900 3.140 2.900 3.040 25,139 +0.19(+6.52%)
Feb 03, 2010 3.050 3.050 2.780 2.854 26,978 -0.17(-5.50%)
Feb 02, 2010 3.010 3.020 2.930 3.020 10,557 +0.11(+3.92%)
Feb 01, 2010 2.970 3.050 2.870 2.906 20,000 -0.08(-2.57%)
Jan 29, 2010 3.100 3.100 2.980 2.983 11,734 -0.12(-3.79%)
Jan 28, 2010 3.031 3.100 3.000 3.100 41,580 +0.09(+2.99%)
Jan 27, 2010 3.030 3.030 2.990 3.010 702 -0.02(-0.66%)
Jan 26, 2010 3.080 3.080 2.980 3.030 45,163 -0.01(-0.33%)
Jan 25, 2010 3.000 3.050 3.000 3.040 700 -0.08(-2.56%)
Jan 22, 2010 3.020 3.120 3.020 3.120 8,800 +0.00(+0.00%)
Jan 21, 2010 3.030 3.120 3.010 3.120 5,985 +0.11(+3.65%)
Jan 20, 2010 3.010 3.060 3.000 3.010 3,897 +0.00(+0.00%)
Jan 19, 2010 3.010 3.080 2.720 3.010 80,966 +0.00(+0.00%)
Jan 15, 2010 3.050 3.010 3.010 3.010 27,600 -0.02(-0.66%)
Jan 14, 2010 3.040 3.100 3.030 3.030 34,415 -0.02(-0.66%)
Jan 13, 2010 3.030 3.060 3.030 3.050 10,000 +0.02(+0.66%)
Jan 12, 2010 3.020 3.050 2.990 3.030 55,047 +0.03(+1.03%)
Jan 11, 2010 3.020 3.030 2.970 2.999 32,150 +0.03(+0.98%)
Jan 08, 2010 3.010 3.040 2.970 2.970 51,475 -0.02(-0.67%)
Jan 07, 2010 3.020 3.030 2.990 2.990 62,500 -0.04(-1.32%)
Jan 06, 2010 3.080 3.140 3.030 3.030 73,178 -0.02(-0.66%)
Jan 05, 2010 3.050 3.060 3.030 3.050 25,500 +0.01(+0.33%)
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.