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, 2012 6.620 6.650 6.510 6.510 4,176 -0.06(-0.91%)
Aug 30, 2012 6.630 6.640 6.500 6.570 4,057 -0.10(-1.50%)
Aug 29, 2012 6.330 6.700 6.320 6.670 12,739 +0.14(+2.14%)
Aug 27, 2012 6.710 6.710 6.220 6.530 17,173 -0.21(-3.12%)
Aug 24, 2012 6.600 6.740 6.600 6.740 2,485 +0.12(+1.81%)
Aug 23, 2012 6.790 6.790 6.580 6.620 11,352 -0.14(-2.07%)
Aug 22, 2012 6.570 6.850 6.540 6.760 12,422 -0.06(-0.88%)
Aug 21, 2012 6.900 6.900 6.680 6.820 13,388 -0.06(-0.87%)
Aug 20, 2012 6.930 6.930 6.710 6.880 6,888 -0.09(-1.29%)
Aug 17, 2012 6.930 6.990 6.811 6.970 19,303 +0.06(+0.87%)
Aug 16, 2012 6.940 6.990 6.835 6.910 30,935 -0.06(-0.86%)
Aug 15, 2012 6.550 7.000 6.550 6.970 33,118 +0.42(+6.41%)
Aug 14, 2012 6.800 6.850 6.510 6.550 25,361 -0.24(-3.53%)
Aug 13, 2012 6.670 6.980 6.670 6.790 30,127 +0.15(+2.26%)
Aug 10, 2012 6.680 6.830 6.551 6.640 7,735 -0.09(-1.34%)
Aug 09, 2012 6.840 6.840 6.550 6.730 14,198 -0.14(-2.04%)
Aug 08, 2012 6.700 6.930 6.520 6.870 17,737 +0.07(+1.03%)
Aug 07, 2012 6.730 6.840 6.550 6.800 16,272 +0.11(+1.64%)
Aug 06, 2012 6.740 6.740 6.520 6.690 16,534 -0.08(-1.18%)
Aug 03, 2012 6.720 6.930 6.720 6.770 15,829 +0.15(+2.27%)
Aug 02, 2012 6.610 6.670 6.560 6.620 12,632 +0.06(+0.91%)
Aug 01, 2012 6.720 6.860 6.540 6.560 23,100 -0.12(-1.80%)
Jul 31, 2012 6.910 6.910 6.650 6.680 20,211 -0.21(-3.05%)
Jul 30, 2012 6.890 6.940 6.792 6.890 5,296 +0.03(+0.44%)
Jul 27, 2012 6.860 6.920 6.700 6.860 17,987 +0.05(+0.73%)
Jul 26, 2012 6.860 6.900 6.740 6.810 25,866 +0.01(+0.15%)
Jul 25, 2012 6.720 6.890 6.720 6.800 9,490 +0.04(+0.59%)
Jul 24, 2012 6.890 6.990 6.710 6.760 29,177 -0.14(-2.03%)
Jul 23, 2012 6.890 7.000 6.850 6.900 11,146 -0.07(-1.00%)
Jul 20, 2012 6.890 7.020 6.850 6.970 18,987 +0.04(+0.58%)
Jul 19, 2012 7.090 7.160 6.870 6.930 21,305 -0.16(-2.26%)
Jul 18, 2012 7.100 7.160 7.000 7.090 17,499 -0.06(-0.84%)
Jul 17, 2012 7.010 7.190 6.870 7.150 41,681 +0.17(+2.44%)
Jul 16, 2012 7.190 7.190 6.911 6.980 17,405 -0.17(-2.38%)
Jul 13, 2012 7.110 7.290 7.070 7.150 22,011 +0.06(+0.85%)
Jul 12, 2012 7.150 7.150 6.800 7.090 24,475 -0.04(-0.56%)
Jul 11, 2012 7.040 7.180 6.830 7.130 29,528 +0.11(+1.57%)
Jul 10, 2012 6.990 7.060 6.840 7.020 15,186 +0.01(+0.14%)
Jul 09, 2012 6.920 7.120 6.760 7.010 36,092 +0.11(+1.59%)
Jul 06, 2012 7.230 7.330 6.760 6.900 26,018 -0.40(-5.48%)
Jul 05, 2012 7.170 7.340 7.170 7.300 25,301 +0.16(+2.24%)
Jul 03, 2012 6.940 7.150 6.920 7.140 9,242 +0.24(+3.48%)
Jul 02, 2012 6.960 7.000 6.760 6.900 36,904 -0.01(-0.14%)
Jun 29, 2012 6.740 6.910 6.740 6.910 30,751 +0.26(+3.91%)
Jun 28, 2012 6.670 6.750 6.580 6.650 25,642 +0.03(+0.45%)
Jun 27, 2012 6.610 6.790 6.540 6.620 27,873 +0.03(+0.46%)
Jun 26, 2012 6.530 6.720 6.530 6.590 42,454 +0.05(+0.76%)
Jun 25, 2012 6.890 6.890 6.520 6.540 63,005 -0.40(-5.76%)
Jun 22, 2012 7.190 7.240 6.890 6.940 1,343,747 -0.19(-2.66%)
Jun 21, 2012 7.200 7.250 7.000 7.130 65,805 -0.02(-0.28%)
Jun 20, 2012 7.250 7.250 7.000 7.150 61,751 -0.14(-1.92%)
Jun 19, 2012 7.170 7.400 7.120 7.290 68,983 +0.11(+1.53%)
Jun 18, 2012 6.950 7.180 6.840 7.180 37,418 +0.26(+3.76%)
Jun 15, 2012 7.030 7.090 6.890 6.920 63,048 -0.06(-0.86%)
Jun 14, 2012 6.850 7.180 6.850 6.980 44,400 +0.20(+2.95%)
Jun 13, 2012 6.550 6.830 6.500 6.780 35,495 +0.26(+3.99%)
Jun 12, 2012 6.440 6.550 6.400 6.520 14,546 +0.02(+0.31%)
Jun 11, 2012 6.420 6.500 6.400 6.500 23,929 +0.10(+1.56%)
Jun 08, 2012 6.330 6.450 6.180 6.400 10,747 +0.02(+0.31%)
Jun 07, 2012 6.450 6.450 6.220 6.380 11,187 -0.06(-0.93%)
Jun 06, 2012 6.450 6.450 6.200 6.440 20,207 +0.05(+0.78%)
Jun 05, 2012 6.350 6.400 6.270 6.390 11,361 +0.09(+1.43%)
Jun 04, 2012 6.180 6.400 6.061 6.300 34,088 +0.06(+0.96%)
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.