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 (%)
Apr 30, 2019 7.880 7.890 7.770 7.830 32,749 -0.05(-0.63%)
Apr 29, 2019 7.800 7.890 7.784 7.880 22,155 +0.09(+1.16%)
Apr 26, 2019 7.770 7.830 7.740 7.790 9,300 +0.05(+0.65%)
Apr 25, 2019 7.840 7.920 7.730 7.740 50,522 -0.07(-0.90%)
Apr 24, 2019 7.820 7.835 7.760 7.810 4,199 -0.09(-1.14%)
Apr 23, 2019 7.990 7.990 7.640 7.900 43,390 +0.10(+1.28%)
Apr 22, 2019 8.000 8.000 7.800 7.800 6,586 -0.20(-2.50%)
Apr 18, 2019 7.900 8.000 7.880 8.000 6,900 +0.07(+0.88%)
Apr 17, 2019 8.000 8.000 7.930 7.930 17,820 +0.01(+0.13%)
Apr 16, 2019 7.900 8.000 7.900 7.920 7,597 +0.05(+0.64%)
Apr 15, 2019 7.920 7.930 7.860 7.870 3,999 -0.05(-0.63%)
Apr 12, 2019 7.960 8.010 7.870 7.920 9,300 +0.00(+0.00%)
Apr 11, 2019 7.890 7.990 7.840 7.920 9,351 -0.03(-0.38%)
Apr 10, 2019 7.740 7.950 7.670 7.950 15,106 +0.18(+2.32%)
Apr 09, 2019 7.930 7.950 7.770 7.770 7,232 -0.14(-1.77%)
Apr 08, 2019 7.750 7.950 7.671 7.910 7,937 +0.14(+1.80%)
Apr 05, 2019 7.700 7.810 7.671 7.770 13,100 +0.07(+0.91%)
Apr 04, 2019 7.730 7.730 7.640 7.700 11,863 -0.05(-0.65%)
Apr 03, 2019 7.800 7.800 7.700 7.750 4,510 -0.01(-0.13%)
Apr 02, 2019 7.750 7.770 7.620 7.760 7,894 +0.03(+0.39%)
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.