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, 2016 7.480 7.480 7.080 7.250 36,734 -0.27(-3.59%)
May 27, 2016 7.540 7.520 7.520 7.520 30,100 -0.01(-0.13%)
May 26, 2016 7.540 7.550 7.520 7.530 4,410 -0.02(-0.26%)
May 25, 2016 7.520 7.590 7.510 7.550 20,421 +0.03(+0.40%)
May 24, 2016 7.490 7.540 7.470 7.520 11,425 -0.01(-0.13%)
May 23, 2016 7.480 7.540 7.440 7.530 41,075 +0.05(+0.67%)
May 20, 2016 7.430 7.480 7.350 7.480 41,774 +0.09(+1.22%)
May 19, 2016 7.450 7.460 7.330 7.390 26,365 -0.09(-1.20%)
May 18, 2016 7.310 7.480 7.310 7.480 12,863 +0.14(+1.91%)
May 17, 2016 7.430 7.450 7.215 7.340 12,716 -0.11(-1.48%)
May 16, 2016 7.460 7.510 7.380 7.450 55,867 -0.01(-0.13%)
May 13, 2016 7.500 7.500 7.450 7.460 10,103 -0.02(-0.27%)
May 12, 2016 7.530 7.540 7.450 7.480 13,507 -0.06(-0.80%)
May 11, 2016 7.510 7.550 7.490 7.540 32,928 -0.01(-0.13%)
May 10, 2016 7.540 7.550 7.530 7.550 21,121 +0.04(+0.53%)
May 09, 2016 7.490 7.540 7.490 7.510 30,048 -0.03(-0.40%)
May 06, 2016 7.510 7.550 7.500 7.540 32,019 +0.00(+0.00%)
May 05, 2016 7.550 7.550 7.540 7.540 24,712 +0.01(+0.13%)
May 04, 2016 7.460 7.590 7.430 7.530 83,613 +0.01(+0.13%)
May 03, 2016 7.500 7.570 7.450 7.520 40,012 -0.01(-0.13%)
May 02, 2016 7.550 7.580 7.470 7.530 40,203 +0.02(+0.27%)
Apr 29, 2016 7.450 7.510 7.430 7.510 38,879 +0.06(+0.81%)
Apr 28, 2016 7.440 7.500 7.420 7.450 43,686 -0.01(-0.13%)
Apr 27, 2016 7.500 7.520 7.370 7.460 30,311 -0.04(-0.53%)
Apr 26, 2016 7.470 7.520 7.470 7.500 33,401 +0.00(+0.00%)
Apr 25, 2016 7.510 7.540 7.486 7.500 72,273 +0.00(+0.00%)
Apr 22, 2016 7.490 7.540 7.470 7.500 21,996 -0.05(-0.66%)
Apr 21, 2016 7.550 7.550 7.515 7.550 20,005 +0.02(+0.27%)
Apr 20, 2016 7.550 7.550 7.440 7.530 44,953 +0.00(+0.00%)
Apr 19, 2016 7.530 7.540 7.470 7.530 17,462 +0.05(+0.67%)
Apr 18, 2016 7.520 7.520 7.470 7.480 18,666 -0.01(-0.13%)
Apr 15, 2016 7.430 7.580 7.400 7.490 21,190 +0.09(+1.22%)
Apr 14, 2016 7.360 7.420 7.350 7.400 30,151 +0.08(+1.09%)
Apr 13, 2016 7.340 7.380 7.281 7.320 115,998 +0.03(+0.41%)
Apr 12, 2016 7.330 7.350 7.170 7.290 51,566 +0.07(+0.97%)
Apr 11, 2016 7.280 7.350 7.220 7.220 14,742 -0.05(-0.69%)
Apr 08, 2016 7.240 7.300 7.150 7.270 20,560 +0.13(+1.82%)
Apr 07, 2016 7.220 7.300 7.130 7.140 19,052 -0.09(-1.24%)
Apr 06, 2016 7.200 7.250 7.144 7.230 31,064 +0.07(+0.98%)
Apr 05, 2016 7.170 7.250 7.160 7.160 18,883 -0.02(-0.28%)
Apr 04, 2016 7.080 7.250 7.080 7.180 28,801 +0.16(+2.28%)
Apr 01, 2016 7.080 7.170 6.980 7.020 29,224 +0.02(+0.29%)
Mar 31, 2016 7.170 7.210 7.000 7.000 33,235 -0.16(-2.23%)
Mar 30, 2016 7.240 7.260 7.110 7.160 52,077 -0.05(-0.69%)
Mar 29, 2016 7.200 7.350 7.180 7.210 38,848 -0.04(-0.55%)
Mar 28, 2016 7.290 7.350 7.210 7.250 74,314 -0.06(-0.82%)
Mar 24, 2016 7.260 7.310 7.310 7.310 33,900 +0.07(+0.97%)
Mar 23, 2016 7.300 7.350 7.209 7.240 79,169 -0.07(-0.96%)
Mar 22, 2016 7.250 7.315 7.230 7.310 35,587 +0.06(+0.83%)
Mar 21, 2016 7.190 7.350 7.170 7.250 27,276 +0.11(+1.54%)
Mar 18, 2016 7.215 7.330 7.140 7.140 39,026 -0.08(-1.11%)
Mar 17, 2016 7.130 7.260 7.130 7.220 123,925 +0.09(+1.26%)
Mar 16, 2016 7.280 7.290 7.110 7.130 10,394 -0.13(-1.79%)
Mar 15, 2016 7.080 7.320 7.080 7.260 297,339 +0.21(+2.98%)
Mar 14, 2016 7.010 7.150 6.950 7.050 41,587 -0.01(-0.14%)
Mar 11, 2016 7.080 7.150 7.010 7.060 22,030 -0.02(-0.28%)
Mar 10, 2016 7.050 7.120 6.995 7.080 153,569 -0.01(-0.14%)
Mar 09, 2016 6.880 7.090 6.880 7.090 106,982 +0.19(+2.75%)
Mar 08, 2016 6.900 6.950 6.780 6.900 52,086 -0.01(-0.14%)
Mar 07, 2016 6.620 6.920 6.620 6.910 57,691 +0.31(+4.70%)
Mar 04, 2016 6.940 6.930 6.370 6.600 35,064 -0.33(-4.76%)
Mar 03, 2016 6.960 6.960 6.930 6.930 14,230 -0.06(-0.86%)
Mar 02, 2016 6.950 6.990 6.920 6.990 11,487 +0.03(+0.43%)
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.