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 (%)
Aug 30, 2019 7.730 7.730 7.530 7.600 8,200 -0.09(-1.17%)
Aug 29, 2019 7.710 7.725 7.570 7.690 8,856 +0.09(+1.18%)
Aug 28, 2019 7.510 7.650 7.430 7.600 9,836 +0.10(+1.33%)
Aug 27, 2019 7.680 7.680 7.500 7.500 14,489 -0.11(-1.45%)
Aug 26, 2019 7.600 7.620 7.500 7.610 9,610 +0.09(+1.20%)
Aug 23, 2019 7.630 7.630 7.450 7.520 31,100 -0.08(-1.05%)
Aug 22, 2019 7.630 7.630 7.600 7.600 11,352 +0.04(+0.53%)
Aug 21, 2019 7.630 7.680 7.550 7.560 10,430 -0.06(-0.79%)
Aug 20, 2019 7.670 7.670 7.610 7.620 7,292 -0.02(-0.26%)
Aug 19, 2019 7.730 7.730 7.640 7.640 27,078 -0.04(-0.52%)
Aug 16, 2019 7.680 7.700 7.510 7.680 10,400 +0.04(+0.52%)
Aug 15, 2019 7.650 7.670 7.600 7.640 5,518 +0.04(+0.53%)
Aug 14, 2019 7.690 7.690 7.599 7.600 30,391 -0.09(-1.17%)
Aug 13, 2019 7.680 7.700 7.608 7.690 21,714 +0.07(+0.92%)
Aug 12, 2019 7.660 7.690 7.540 7.620 15,979 -0.04(-0.52%)
Aug 09, 2019 7.420 7.665 7.350 7.660 80,300 +0.26(+3.51%)
Aug 08, 2019 7.460 7.570 7.380 7.400 32,920 +0.05(+0.68%)
Aug 07, 2019 7.350 7.400 7.350 7.350 13,674 -0.05(-0.68%)
Aug 06, 2019 7.360 7.410 7.350 7.400 14,148 +0.03(+0.41%)
Aug 05, 2019 7.400 7.550 7.350 7.370 28,134 -0.15(-1.99%)
Aug 02, 2019 7.420 7.580 7.420 7.520 39,000 +0.03(+0.40%)
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.