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 (%)
May 31, 2012 6.220 6.300 6.140 6.300 20,372 +0.05(+0.80%)
May 30, 2012 6.130 6.270 6.030 6.250 19,320 +0.09(+1.46%)
May 29, 2012 6.200 6.300 6.020 6.160 33,727 +0.01(+0.16%)
May 25, 2012 6.160 6.390 6.050 6.150 43,889 +0.00(+0.00%)
May 24, 2012 6.160 6.380 6.010 6.150 42,361 +0.00(+0.00%)
May 23, 2012 6.300 6.450 6.150 6.150 68,984 -0.10(-1.60%)
May 22, 2012 6.350 6.410 6.110 6.250 33,855 -0.03(-0.48%)
May 21, 2012 6.100 6.460 6.100 6.280 71,970 +0.11(+1.78%)
May 18, 2012 6.000 6.170 5.900 6.170 58,661 +0.17(+2.83%)
May 17, 2012 6.000 6.020 5.900 6.000 25,045 +0.05(+0.84%)
May 16, 2012 6.070 6.090 5.800 5.950 30,720 +0.00(+0.00%)
May 15, 2012 5.930 6.120 5.900 5.950 18,458 +0.00(+0.00%)
May 14, 2012 6.150 6.150 5.900 5.950 7,513 -0.20(-3.25%)
May 11, 2012 5.940 6.180 5.940 6.150 4,685 +0.15(+2.50%)
May 10, 2012 5.950 6.190 5.850 6.000 40,832 +0.00(+0.00%)
May 09, 2012 5.660 6.200 5.660 6.000 50,487 +0.22(+3.81%)
May 08, 2012 5.500 5.790 5.500 5.780 9,810 +0.19(+3.40%)
May 07, 2012 5.680 5.800 5.451 5.590 20,047 -0.26(-4.44%)
May 04, 2012 5.710 5.850 5.665 5.850 6,961 +0.08(+1.39%)
May 03, 2012 5.830 5.880 5.450 5.770 6,825 -0.06(-1.03%)
May 02, 2012 5.810 5.890 5.491 5.830 5,219 +0.01(+0.20%)
May 01, 2012 5.980 6.000 5.819 5.819 11,194 -0.17(-2.86%)
Apr 30, 2012 5.950 6.230 5.831 5.990 18,254 +0.02(+0.33%)
Apr 27, 2012 5.770 6.000 5.730 5.970 15,388 +0.16(+2.75%)
Apr 26, 2012 5.560 5.880 5.560 5.810 17,790 +0.25(+4.50%)
Apr 25, 2012 5.380 5.560 5.300 5.560 21,515 +0.18(+3.35%)
Apr 24, 2012 5.320 5.400 5.280 5.380 40,137 +0.06(+1.13%)
Apr 23, 2012 5.340 5.360 5.290 5.320 70,219 -0.02(-0.37%)
Apr 20, 2012 5.350 5.360 5.320 5.340 13,795 -0.02(-0.37%)
Apr 19, 2012 5.300 5.360 5.270 5.360 5,353 +0.02(+0.37%)
Apr 18, 2012 5.360 5.360 5.300 5.340 6,700 -0.02(-0.35%)
Apr 17, 2012 5.360 5.380 5.260 5.359 39,318 -0.02(-0.39%)
Apr 16, 2012 5.400 5.400 5.300 5.380 17,730 -0.03(-0.55%)
Apr 13, 2012 5.410 5.410 5.260 5.410 18,053 +0.01(+0.19%)
Apr 12, 2012 5.240 5.420 5.240 5.400 6,120 +0.20(+3.85%)
Apr 11, 2012 5.200 5.200 5.141 5.200 22,959 +0.00(+0.00%)
Apr 10, 2012 5.160 5.200 5.060 5.200 18,427 +0.08(+1.56%)
Apr 09, 2012 5.200 5.240 5.030 5.120 22,762 -0.11(-2.10%)
Apr 05, 2012 5.268 5.280 5.070 5.230 13,721 +0.03(+0.58%)
Apr 04, 2012 5.430 5.430 5.060 5.200 34,701 -0.20(-3.70%)
Apr 03, 2012 5.500 5.500 5.390 5.400 21,918 -0.10(-1.82%)
Apr 02, 2012 5.500 5.500 5.450 5.500 11,102 +0.01(+0.18%)
Mar 30, 2012 5.490 5.500 5.399 5.490 21,069 +0.00(+0.00%)
Mar 29, 2012 5.450 5.490 5.372 5.490 18,445 +0.10(+1.86%)
Mar 28, 2012 5.210 5.390 5.210 5.390 11,428 +0.22(+4.26%)
Mar 27, 2012 5.160 5.290 5.080 5.170 14,165 -0.02(-0.39%)
Mar 26, 2012 5.010 5.190 5.000 5.190 22,273 +0.20(+4.01%)
Mar 23, 2012 5.010 5.010 4.831 4.990 10,900 +0.00(+0.00%)
Mar 22, 2012 5.070 5.090 4.950 4.990 18,965 -0.04(-0.80%)
Mar 21, 2012 5.000 5.090 4.950 5.030 20,776 +0.03(+0.60%)
Mar 20, 2012 4.800 5.000 4.800 5.000 16,826 +0.20(+4.17%)
Mar 19, 2012 4.580 4.800 4.580 4.800 20,282 +0.23(+5.03%)
Mar 16, 2012 4.640 4.740 4.550 4.570 20,739 -0.08(-1.72%)
Mar 15, 2012 4.670 4.670 4.530 4.650 24,387 +0.11(+2.42%)
Mar 14, 2012 4.350 4.590 4.340 4.540 15,046 +0.17(+3.89%)
Mar 13, 2012 4.490 4.490 4.300 4.370 14,206 -0.12(-2.67%)
Mar 12, 2012 4.400 4.490 4.220 4.490 22,097 +0.13(+2.98%)
Mar 09, 2012 4.350 4.510 4.350 4.360 15,525 +0.00(+0.00%)
Mar 08, 2012 4.260 4.410 4.250 4.360 3,225 +0.15(+3.56%)
Mar 07, 2012 4.370 4.420 4.210 4.210 9,045 -0.23(-5.18%)
Mar 06, 2012 4.340 4.460 4.330 4.440 15,026 +0.06(+1.37%)
Mar 05, 2012 4.380 4.430 4.300 4.380 13,393 +0.04(+0.81%)
Mar 02, 2012 4.370 4.480 4.250 4.345 19,167 -0.11(-2.58%)
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.