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, 2002 7.200 7.200 7.200 7.200 500 +0.00(+0.00%)
Aug 29, 2002 7.200 7.360 7.200 7.200 1,400 +0.09(+1.27%)
Aug 28, 2002 7.202 7.202 7.060 7.110 1,800 -0.27(-3.66%)
Aug 27, 2002 7.200 7.380 7.200 7.380 4,800 +0.18(+2.50%)
Aug 26, 2002 7.200 7.200 7.200 7.200 500 +0.05(+0.70%)
Aug 23, 2002 7.250 7.250 7.150 7.150 3,700 +0.05(+0.70%)
Aug 22, 2002 7.100 7.100 7.100 7.100 1,600 +0.00(+0.00%)
Aug 21, 2002 7.050 7.100 7.000 7.100 2,000 +0.05(+0.71%)
Aug 20, 2002 7.000 7.050 7.000 7.050 3,200 +0.05(+0.71%)
Aug 16, 2002 7.010 7.010 7.000 7.000 200 -0.10(-1.41%)
Aug 15, 2002 7.180 7.180 7.100 7.100 5,200 +0.00(+0.00%)
Aug 14, 2002 7.150 7.250 7.000 7.100 36,800 -0.06(-0.84%)
Aug 13, 2002 7.150 7.350 7.150 7.160 410,000 +0.01(+0.14%)
Aug 12, 2002 7.150 7.150 7.150 7.150 300 +0.00(+0.00%)
Aug 07, 2002 6.920 7.150 6.800 7.150 19,700 +0.24(+3.49%)
Aug 06, 2002 6.980 7.080 6.700 6.909 5,000 -0.07(-1.02%)
Aug 05, 2002 6.500 6.980 6.450 6.980 12,000 +0.44(+6.73%)
Aug 02, 2002 6.600 6.900 6.300 6.540 25,500 -0.06(-0.91%)
Aug 01, 2002 6.950 7.150 6.150 6.600 39,300 -0.30(-4.35%)
Jul 31, 2002 6.390 6.900 6.390 6.900 12,900 +0.55(+8.66%)
Jul 30, 2002 6.270 6.399 6.260 6.350 5,100 +0.05(+0.79%)
Jul 29, 2002 6.248 6.350 6.248 6.300 14,900 +0.23(+3.78%)
Jul 26, 2002 6.100 6.205 6.000 6.070 84,800 -0.02(-0.32%)
Jul 25, 2002 6.100 6.100 5.900 6.090 27,000 +0.04(+0.66%)
Jul 24, 2002 5.900 6.100 5.600 6.050 27,600 +0.15(+2.54%)
Jul 23, 2002 6.150 6.200 5.900 5.900 14,400 -0.25(-4.07%)
Jul 22, 2002 6.400 6.400 6.000 6.150 8,800 -0.33(-5.09%)
Jul 19, 2002 6.500 6.500 6.300 6.480 6,100 -0.41(-5.95%)
Jul 17, 2002 6.890 6.890 6.890 6.890 5,000 +0.14(+2.07%)
Jul 12, 2002 6.700 6.750 6.700 6.750 700 +0.05(+0.75%)
Jul 11, 2002 6.750 6.750 6.700 6.700 3,300 -0.05(-0.74%)
Jul 10, 2002 7.000 7.000 6.500 6.750 12,600 -0.40(-5.59%)
Jul 09, 2002 7.000 7.150 7.000 7.150 400 +0.15(+2.14%)
Jul 08, 2002 7.150 7.150 7.000 7.000 2,000 -0.15(-2.10%)
Jul 05, 2002 7.060 7.350 7.060 7.150 9,500 +0.05(+0.70%)
Jul 04, 2002 7.150 7.150 7.100 7.100 1,200 +0.00(+0.00%)
Jul 03, 2002 7.150 7.150 7.100 7.100 1,200 -0.07(-0.98%)
Jul 02, 2002 7.170 7.170 7.170 7.170 100 -0.08(-1.10%)
Jul 01, 2002 7.250 7.380 7.250 7.250 3,300 +0.30(+4.32%)
Jun 28, 2002 7.200 7.350 6.950 6.950 2,300 -0.25(-3.49%)
Jun 27, 2002 7.350 7.350 7.201 7.201 3,800 -0.15(-2.03%)
Jun 26, 2002 7.350 7.350 7.150 7.350 7,300 +0.25(+3.52%)
Jun 25, 2002 7.350 7.350 7.100 7.100 2,200 -0.15(-2.07%)
Jun 21, 2002 7.550 7.550 7.250 7.250 2,200 +0.05(+0.69%)
Jun 20, 2002 7.200 7.500 7.149 7.200 8,700 +0.05(+0.70%)
Jun 19, 2002 7.250 7.250 7.150 7.150 5,400 -0.10(-1.38%)
Jun 18, 2002 7.250 7.250 7.050 7.250 15,500 -0.07(-0.96%)
Jun 17, 2002 7.290 7.490 7.050 7.320 37,900 +0.11(+1.53%)
Jun 14, 2002 7.300 7.400 7.210 7.210 8,500 +0.07(+0.99%)
Jun 12, 2002 7.130 7.290 7.090 7.139 3,800 -0.06(-0.84%)
Jun 11, 2002 7.100 7.400 7.050 7.200 22,200 +0.20(+2.86%)
Jun 10, 2002 7.450 7.500 7.000 7.000 11,100 -0.37(-5.02%)
Jun 07, 2002 7.380 7.400 7.330 7.370 5,500 +0.05(+0.68%)
Jun 06, 2002 7.450 7.450 7.310 7.320 3,700 -0.18(-2.39%)
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.