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 31, 2005 16.05 16.40 16.04 16.40 7,071 +0.21(+1.30%)
Aug 30, 2005 16.11 16.52 16.10 16.19 13,584 -0.26(-1.58%)
Aug 29, 2005 16.32 16.50 16.00 16.45 12,664 +0.39(+2.43%)
Aug 26, 2005 16.50 16.50 16.01 16.06 10,750 -0.22(-1.35%)
Aug 25, 2005 16.39 16.55 16.25 16.28 16,485 -0.06(-0.37%)
Aug 24, 2005 16.23 16.34 16.15 16.34 8,910 +0.11(+0.68%)
Aug 23, 2005 16.10 16.60 16.10 16.23 28,401 +0.14(+0.87%)
Aug 22, 2005 15.84 16.17 15.66 16.09 13,293 +0.43(+2.75%)
Aug 19, 2005 15.75 15.75 15.66 15.66 4,800 +0.04(+0.26%)
Aug 18, 2005 16.00 16.00 15.62 15.62 6,660 -0.53(-3.28%)
Aug 17, 2005 15.83 16.15 15.60 16.15 21,839 +0.15(+0.94%)
Aug 16, 2005 16.28 16.28 15.90 16.00 5,422 +0.00(+0.00%)
Aug 15, 2005 16.43 16.45 15.91 16.00 4,941 -0.45(-2.74%)
Aug 12, 2005 16.57 16.57 16.43 16.45 58,566 -0.08(-0.48%)
Aug 11, 2005 16.12 16.60 15.95 16.53 13,021 +0.43(+2.67%)
Aug 10, 2005 15.78 16.10 15.78 16.10 14,373 -0.05(-0.31%)
Aug 09, 2005 16.50 16.50 16.15 16.15 12,103 -0.35(-2.12%)
Aug 08, 2005 16.60 16.60 16.50 16.50 4,518 +0.10(+0.61%)
Aug 05, 2005 16.15 16.40 15.95 16.40 12,971 +0.37(+2.31%)
Aug 04, 2005 16.00 16.20 15.53 16.03 53,775 -0.07(-0.43%)
Aug 03, 2005 16.00 16.20 15.77 16.10 8,113 -0.16(-0.98%)
Aug 02, 2005 16.26 16.26 15.89 16.26 15,736 +0.06(+0.37%)
Aug 01, 2005 16.52 16.60 16.00 16.20 18,770 -0.30(-1.82%)
Jul 29, 2005 15.95 16.57 15.93 16.50 52,900 +0.60(+3.77%)
Jul 28, 2005 16.05 16.05 15.90 15.90 17,907 -0.07(-0.44%)
Jul 27, 2005 14.95 16.17 14.95 15.97 67,656 +1.12(+7.54%)
Jul 26, 2005 14.10 14.98 14.10 14.85 33,016 +0.74(+5.24%)
Jul 25, 2005 14.36 14.46 14.11 14.11 6,797 -0.17(-1.19%)
Jul 22, 2005 14.34 14.34 14.28 14.28 1,200 -0.07(-0.49%)
Jul 21, 2005 14.40 14.64 14.25 14.35 18,402 +0.00(+0.00%)
Jul 20, 2005 14.11 14.35 14.05 14.35 4,945 +0.36(+2.57%)
Jul 19, 2005 14.00 14.00 13.90 13.99 5,798 -0.02(-0.14%)
Jul 18, 2005 14.05 14.10 13.96 14.01 3,886 -0.07(-0.48%)
Jul 15, 2005 14.06 14.10 14.06 14.08 2,455 +0.03(+0.20%)
Jul 14, 2005 14.10 14.10 13.95 14.05 3,060 -0.05(-0.35%)
Jul 13, 2005 13.87 14.24 13.76 14.10 8,030 +0.05(+0.36%)
Jul 12, 2005 13.95 14.10 13.58 14.05 11,136 +0.09(+0.64%)
Jul 11, 2005 14.20 14.20 13.90 13.96 6,940 -0.12(-0.85%)
Jul 08, 2005 14.14 14.14 14.05 14.08 9,400 -0.07(-0.49%)
Jul 07, 2005 14.15 14.15 14.04 14.15 5,255 +0.06(+0.43%)
Jul 06, 2005 14.05 14.15 14.05 14.09 3,740 +0.04(+0.28%)
Jul 05, 2005 14.05 14.25 14.05 14.05 6,900 +0.00(+0.00%)
Jul 01, 2005 14.15 14.15 14.05 14.05 6,600 -0.10(-0.71%)
Jun 30, 2005 14.15 14.15 14.08 14.15 3,520 +0.05(+0.35%)
Jun 29, 2005 14.00 14.15 14.00 14.10 14,650 -0.04(-0.28%)
Jun 28, 2005 14.16 14.22 14.14 14.14 6,800 -0.10(-0.70%)
Jun 27, 2005 14.25 14.25 14.00 14.24 12,625 +0.07(+0.49%)
Jun 24, 2005 14.17 14.25 14.17 14.17 8,950 -0.05(-0.35%)
Jun 23, 2005 14.15 14.25 14.15 14.22 10,252 -0.03(-0.21%)
Jun 22, 2005 13.55 14.25 13.55 14.25 12,815 +0.25(+1.79%)
Jun 21, 2005 13.43 14.00 13.43 14.00 13,410 +0.00(+0.00%)
Jun 20, 2005 13.89 14.05 13.85 14.00 11,329 +0.12(+0.86%)
Jun 17, 2005 14.28 14.28 13.76 13.88 12,210 -0.17(-1.21%)
Jun 16, 2005 14.05 14.23 13.85 14.05 16,400 +0.15(+1.08%)
Jun 15, 2005 13.68 14.18 13.68 13.90 16,745 +0.19(+1.39%)
Jun 14, 2005 13.40 13.79 13.00 13.71 35,080 +0.56(+4.26%)
Jun 13, 2005 12.72 13.45 12.72 13.15 11,104 +0.43(+3.38%)
Jun 10, 2005 12.77 12.77 12.72 12.72 1,900 -0.21(-1.62%)
Jun 09, 2005 13.00 13.00 12.70 12.93 16,528 -0.12(-0.92%)
Jun 08, 2005 13.56 13.56 13.01 13.05 12,390 -0.64(-4.67%)
Jun 07, 2005 14.16 14.20 13.63 13.69 15,450 -0.47(-3.32%)
Jun 06, 2005 14.20 14.20 14.15 14.16 3,870 -0.04(-0.28%)
Jun 03, 2005 14.17 14.30 14.13 14.20 10,850 +0.00(+0.00%)
Jun 02, 2005 14.20 14.29 14.14 14.20 5,530 +0.09(+0.64%)
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.