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 (%)
Jun 30, 2014 6.710 6.750 6.610 6.660 2,609 -0.09(-1.33%)
Jun 27, 2014 6.700 6.750 6.620 6.750 7,991 +0.15(+2.27%)
Jun 26, 2014 6.620 6.620 6.600 6.600 706 -0.06(-0.90%)
Jun 25, 2014 6.630 6.660 6.610 6.660 824 +0.06(+0.91%)
Jun 24, 2014 6.650 6.660 6.580 6.600 6,389 -0.08(-1.20%)
Jun 23, 2014 6.730 6.730 6.600 6.680 4,473 -0.11(-1.62%)
Jun 20, 2014 6.553 6.790 6.540 6.790 34,456 +0.23(+3.51%)
Jun 19, 2014 6.560 6.580 6.550 6.560 6,034 -0.13(-1.94%)
Jun 18, 2014 6.730 6.750 6.650 6.690 7,371 +0.12(+1.83%)
Jun 17, 2014 6.540 6.700 6.540 6.570 6,807 -0.09(-1.35%)
Jun 16, 2014 6.630 6.740 6.500 6.660 40,735 +0.09(+1.37%)
Jun 13, 2014 6.700 6.700 6.570 6.570 18,878 -0.08(-1.20%)
Jun 12, 2014 6.620 6.730 6.600 6.650 15,040 -0.01(-0.15%)
Jun 11, 2014 6.610 6.680 6.600 6.660 8,612 -0.05(-0.75%)
Jun 10, 2014 6.700 6.710 6.590 6.710 11,590 -0.01(-0.15%)
Jun 06, 2014 6.550 6.730 6.550 6.720 3,041 +0.08(+1.20%)
Jun 05, 2014 6.440 6.640 6.420 6.640 18,524 +0.11(+1.68%)
Jun 04, 2014 6.560 6.670 6.520 6.530 15,563 -0.08(-1.21%)
Jun 03, 2014 6.720 6.720 6.591 6.610 15,865 -0.03(-0.45%)
Jun 02, 2014 6.620 6.730 6.610 6.640 8,411 -0.05(-0.75%)
May 30, 2014 6.590 6.690 6.560 6.690 29,288 +0.10(+1.52%)
May 29, 2014 6.690 6.690 6.540 6.590 8,691 -0.13(-1.93%)
May 28, 2014 6.710 6.720 6.600 6.720 5,178 +0.04(+0.60%)
May 27, 2014 6.430 6.680 6.420 6.680 25,521 +0.18(+2.77%)
May 23, 2014 6.520 6.500 6.500 6.500 18,000 -0.06(-0.91%)
May 22, 2014 6.570 6.580 6.500 6.560 5,070 +0.00(+0.00%)
May 21, 2014 6.450 6.560 6.450 6.560 19,560 +0.02(+0.31%)
May 20, 2014 6.540 6.540 6.470 6.540 11,176 +0.01(+0.15%)
May 19, 2014 6.520 6.530 6.400 6.530 43,429 +0.03(+0.46%)
May 16, 2014 6.500 6.540 6.406 6.500 10,676 +0.04(+0.62%)
May 15, 2014 6.400 6.460 6.380 6.460 167,618 +0.06(+0.94%)
May 14, 2014 6.580 6.580 6.400 6.400 6,231 -0.08(-1.23%)
May 13, 2014 6.410 6.600 6.400 6.480 18,845 -0.02(-0.31%)
May 12, 2014 6.410 6.520 6.400 6.500 8,189 +0.18(+2.85%)
May 09, 2014 6.410 6.410 6.320 6.320 7,340 -0.22(-3.36%)
May 08, 2014 6.640 6.640 6.520 6.540 3,196 +0.04(+0.62%)
May 07, 2014 6.450 6.500 6.350 6.500 109,391 -0.01(-0.15%)
May 06, 2014 6.490 6.510 6.420 6.510 9,288 +0.06(+0.93%)
May 05, 2014 6.650 6.650 6.400 6.450 1,430 -0.12(-1.83%)
May 02, 2014 6.500 6.690 6.430 6.570 2,702 +0.11(+1.70%)
May 01, 2014 6.500 6.500 6.400 6.460 4,054 -0.09(-1.37%)
Apr 30, 2014 6.600 6.600 6.500 6.550 14,761 +0.02(+0.31%)
Apr 29, 2014 6.570 6.690 6.500 6.530 199,056 -0.12(-1.80%)
Apr 28, 2014 6.790 6.800 6.600 6.650 2,017 +0.01(+0.15%)
Apr 25, 2014 6.750 6.780 6.640 6.640 1,054 -0.02(-0.30%)
Apr 24, 2014 6.890 6.890 6.520 6.660 5,726 -0.10(-1.48%)
Apr 23, 2014 6.690 6.770 6.600 6.760 2,124 +0.20(+3.05%)
Apr 22, 2014 6.790 6.820 6.560 6.560 13,750 -0.13(-1.94%)
Apr 21, 2014 6.580 6.790 6.580 6.690 17,639 +0.15(+2.29%)
Apr 17, 2014 6.430 6.540 6.540 6.540 41,100 +0.13(+2.03%)
Apr 16, 2014 6.380 6.410 6.340 6.410 13,127 +0.04(+0.63%)
Apr 15, 2014 6.410 6.410 6.350 6.370 8,327 +0.00(+0.00%)
Apr 14, 2014 6.300 6.410 6.300 6.370 11,572 +0.05(+0.79%)
Apr 11, 2014 6.270 6.320 6.180 6.320 20,897 +0.02(+0.32%)
Apr 10, 2014 6.250 6.340 6.250 6.300 4,571 +0.06(+0.96%)
Apr 09, 2014 6.290 6.290 6.210 6.240 6,204 -0.07(-1.11%)
Apr 08, 2014 6.160 6.330 6.160 6.310 4,205 +0.06(+0.96%)
Apr 07, 2014 6.290 6.330 6.200 6.250 4,302 -0.02(-0.32%)
Apr 04, 2014 6.340 6.340 6.270 6.270 3,426 -0.06(-0.95%)
Apr 03, 2014 6.210 6.340 6.210 6.330 4,950 +0.06(+0.96%)
Apr 02, 2014 6.300 6.300 6.200 6.270 16,218 +0.05(+0.80%)
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.