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 (%)
Jul 31, 2009 3.450 3.510 3.080 3.250 27,850 -0.25(-7.14%)
Jul 30, 2009 3.570 3.590 3.500 3.500 11,961 -0.12(-3.31%)
Jul 29, 2009 3.730 3.730 3.390 3.620 17,700 -0.12(-3.21%)
Jul 28, 2009 3.750 3.810 3.270 3.740 24,902 -0.06(-1.58%)
Jul 27, 2009 3.790 3.990 3.790 3.800 2,200 +0.10(+2.70%)
Jul 24, 2009 3.690 3.710 3.430 3.700 16,000 +0.00(+0.00%)
Jul 23, 2009 3.690 3.740 3.610 3.700 3,745 +0.01(+0.27%)
Jul 22, 2009 3.650 3.980 3.600 3.690 36,104 +0.06(+1.65%)
Jul 21, 2009 3.770 3.770 3.470 3.630 3,776 -0.09(-2.42%)
Jul 20, 2009 3.910 3.910 3.700 3.720 1,194 -0.04(-1.06%)
Jul 17, 2009 3.760 3.760 3.700 3.760 1,639 +0.06(+1.62%)
Jul 16, 2009 3.930 3.930 3.700 3.700 7,350 -0.09(-2.37%)
Jul 15, 2009 3.990 3.990 3.700 3.790 6,352 -0.02(-0.52%)
Jul 14, 2009 3.990 3.990 3.700 3.810 3,300 +0.08(+2.14%)
Jul 13, 2009 3.710 4.000 3.710 3.730 3,000 +0.13(+3.61%)
Jul 10, 2009 3.800 3.940 3.490 3.600 21,600 -0.24(-6.25%)
Jul 09, 2009 4.000 4.000 3.840 3.840 1,375 -0.07(-1.79%)
Jul 08, 2009 3.970 4.000 3.700 3.910 16,610 -0.08(-2.01%)
Jul 07, 2009 4.000 4.000 3.930 3.990 300 -0.01(-0.25%)
Jul 06, 2009 3.980 4.000 3.813 4.000 63,996 +0.00(+0.00%)
Jul 02, 2009 4.050 4.100 3.900 4.000 25,664 -0.12(-2.91%)
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.