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, 2011 4.360 4.360 4.180 4.220 13,951 -0.17(-3.87%)
Mar 30, 2011 4.390 4.460 4.300 4.390 15,624 +0.06(+1.39%)
Mar 29, 2011 4.540 4.540 4.330 4.330 4,022 +0.13(+3.18%)
Mar 28, 2011 4.220 4.280 4.120 4.197 13,826 -0.07(-1.72%)
Mar 25, 2011 4.260 4.290 4.210 4.270 5,160 -0.03(-0.70%)
Mar 24, 2011 4.260 4.370 4.250 4.300 7,993 +0.02(+0.47%)
Mar 23, 2011 4.270 4.360 4.130 4.280 6,886 -0.02(-0.47%)
Mar 22, 2011 4.250 4.330 4.180 4.300 7,862 -0.03(-0.74%)
Mar 21, 2011 4.330 4.335 4.300 4.332 1,351 -0.06(-1.45%)
Mar 18, 2011 4.400 4.550 4.300 4.396 8,100 -0.06(-1.29%)
Mar 17, 2011 4.453 4.453 4.453 4.453 582 -0.10(-2.17%)
Mar 16, 2011 4.420 4.670 4.420 4.552 2,411 +0.14(+3.22%)
Mar 15, 2011 4.440 4.494 4.410 4.410 500 -0.13(-2.86%)
Mar 14, 2011 4.460 4.540 4.460 4.540 1,100 +0.04(+0.89%)
Mar 11, 2011 4.450 4.500 4.450 4.500 3,400 +0.09(+2.04%)
Mar 10, 2011 4.500 4.500 4.380 4.410 12,918 -0.08(-1.78%)
Mar 08, 2011 4.490 4.490 4.490 4.490 0 -0.08(-1.75%)
Mar 07, 2011 4.600 4.625 4.488 4.570 9,400 -0.03(-0.65%)
Mar 04, 2011 4.610 4.660 4.472 4.600 10,350 -0.07(-1.50%)
Mar 03, 2011 4.640 4.670 4.630 4.670 3,400 +0.06(+1.30%)
Mar 02, 2011 4.610 4.650 4.610 4.610 14,711 -0.03(-0.65%)
Mar 01, 2011 4.560 4.650 4.500 4.640 16,514 +0.01(+0.22%)
Feb 28, 2011 4.470 4.640 4.311 4.630 3,155 +0.23(+5.23%)
Feb 25, 2011 4.400 4.400 4.300 4.400 6,200 +0.00(+0.00%)
Feb 24, 2011 4.400 4.500 4.391 4.400 3,600 +0.02(+0.46%)
Feb 23, 2011 4.310 4.410 4.250 4.380 21,293 +0.00(+0.00%)
Feb 22, 2011 4.470 4.470 4.275 4.380 6,599 -0.08(-1.79%)
Feb 18, 2011 4.540 4.620 4.410 4.460 11,748 -0.09(-1.98%)
Feb 17, 2011 4.550 4.640 4.370 4.550 4,515 -0.12(-2.57%)
Feb 16, 2011 4.660 4.670 4.505 4.670 15,765 +0.02(+0.43%)
Feb 15, 2011 4.700 4.700 4.600 4.650 11,900 -0.02(-0.43%)
Feb 14, 2011 4.780 4.780 4.610 4.670 26,623 +0.01(+0.21%)
Feb 11, 2011 4.640 4.780 4.640 4.660 7,140 -0.06(-1.27%)
Feb 10, 2011 4.220 4.920 4.210 4.720 18,417 +0.49(+11.58%)
Feb 09, 2011 4.210 4.230 4.160 4.230 591 -0.07(-1.63%)
Feb 08, 2011 4.110 4.300 4.110 4.300 17,504 +0.03(+0.70%)
Feb 07, 2011 4.220 4.270 4.150 4.270 13,088 +0.02(+0.47%)
Feb 04, 2011 4.000 4.270 4.000 4.250 29,216 +0.35(+8.97%)
Feb 03, 2011 3.680 3.990 3.680 3.900 15,170 +0.06(+1.56%)
Feb 02, 2011 3.600 3.840 3.550 3.840 15,891 +0.15(+4.07%)
Feb 01, 2011 3.750 3.750 3.440 3.690 43,330 -0.15(-3.91%)
Jan 31, 2011 3.740 3.840 3.740 3.840 4,200 +0.02(+0.52%)
Jan 28, 2011 3.750 3.820 3.710 3.820 2,129 +0.00(+0.00%)
Jan 26, 2011 3.700 3.820 3.820 3.820 8,800 +0.12(+3.24%)
Jan 25, 2011 3.740 3.830 3.390 3.700 15,583 -0.14(-3.65%)
Jan 24, 2011 3.970 3.980 3.840 3.840 11,263 -0.18(-4.41%)
Jan 21, 2011 3.950 4.050 3.950 4.017 3,100 +0.06(+1.44%)
Jan 20, 2011 4.000 4.000 3.940 3.960 11,781 -0.04(-1.00%)
Jan 19, 2011 4.200 4.200 4.000 4.000 23,906 -0.20(-4.76%)
Jan 18, 2011 4.220 4.250 4.040 4.200 18,564 +0.04(+0.96%)
Jan 14, 2011 4.240 4.380 4.150 4.160 14,121 +0.08(+1.96%)
Jan 13, 2011 4.000 4.140 4.000 4.080 19,127 +0.08(+2.00%)
Jan 12, 2011 3.990 4.040 3.990 4.000 10,250 +0.05(+1.27%)
Jan 11, 2011 3.960 3.971 3.950 3.950 4,060 -0.02(-0.51%)
Jan 10, 2011 3.990 4.030 3.950 3.970 879 -0.07(-1.73%)
Jan 07, 2011 4.100 4.139 4.020 4.040 12,000 -0.04(-0.98%)
Jan 06, 2011 4.040 4.160 4.040 4.080 56,528 +0.08(+2.00%)
Jan 05, 2011 3.790 4.070 3.790 4.000 23,412 +0.15(+3.90%)
Jan 04, 2011 3.880 4.000 3.710 3.850 37,592 +0.07(+1.85%)
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.