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, 2018 10.10 10.10 10.10 0 +0.05(+0.50%)
Aug 30, 2018 10.15 10.20 10.00 10.05 17,709 -0.05(-0.50%)
Aug 29, 2018 9.950 10.10 9.800 10.10 11,852 +0.10(+1.00%)
Aug 28, 2018 10.00 10.10 10.00 10.00 4,837 -0.05(-0.50%)
Aug 27, 2018 10.10 10.15 10.05 10.05 15,109 -0.05(-0.50%)
Aug 24, 2018 10.05 10.15 9.950 10.10 24,700 +0.05(+0.50%)
Aug 23, 2018 10.05 10.05 10.00 10.05 7,996 +0.00(+0.00%)
Aug 22, 2018 10.05 10.05 9.950 10.05 16,391 +0.05(+0.50%)
Aug 21, 2018 9.950 10.05 9.950 10.00 8,015 +0.05(+0.50%)
Aug 20, 2018 9.950 9.950 9.900 9.950 10,996 +0.10(+1.02%)
Aug 17, 2018 9.850 9.900 9.775 9.850 10,200 +0.05(+0.51%)
Aug 16, 2018 9.750 9.850 9.700 9.800 62,240 +0.00(+0.00%)
Aug 15, 2018 9.950 9.950 9.800 9.800 13,242 -0.15(-1.51%)
Aug 14, 2018 9.750 9.950 9.750 9.950 13,778 +0.15(+1.53%)
Aug 13, 2018 9.900 9.900 9.700 9.800 14,157 -0.20(-2.00%)
Aug 10, 2018 9.900 10.00 9.900 10.00 4,400 +0.05(+0.50%)
Aug 09, 2018 10.00 10.00 9.873 9.950 12,571 +0.00(+0.00%)
Aug 08, 2018 10.00 10.00 9.900 9.950 4,914 +0.05(+0.51%)
Aug 07, 2018 9.950 9.950 9.700 9.900 14,554 +0.00(+0.00%)
Aug 06, 2018 9.750 9.950 9.750 9.900 7,115 +0.05(+0.51%)
Aug 03, 2018 9.950 10.00 9.850 9.850 11,500 -0.10(-1.01%)
Aug 02, 2018 9.700 9.950 9.640 9.950 15,082 +0.20(+2.05%)
Aug 01, 2018 9.850 9.850 9.750 9.750 14,866 -0.05(-0.51%)
Jul 31, 2018 9.700 9.850 9.700 9.800 105,115 +0.05(+0.51%)
Jul 30, 2018 9.750 9.850 9.600 9.750 28,617 +0.00(+0.00%)
Jul 27, 2018 9.850 9.850 9.700 9.750 24,400 -0.05(-0.51%)
Jul 26, 2018 9.700 9.800 9.700 9.800 10,945 +0.15(+1.55%)
Jul 25, 2018 9.700 9.650 9.650 9,773 -0.05(-0.52%)
Jul 24, 2018 9.900 9.900 9.700 9.700 15,282 -0.15(-1.52%)
Jul 23, 2018 9.850 9.900 9.700 9.850 12,031 +0.05(+0.51%)
Jul 20, 2018 9.750 9.800 9.700 9.800 11,667 +0.05(+0.51%)
Jul 19, 2018 9.850 9.850 9.750 9.750 19,754 -0.10(-1.02%)
Jul 18, 2018 9.800 9.900 9.800 9.850 28,034 +0.05(+0.51%)
Jul 17, 2018 9.900 9.900 9.800 9.800 7,482 -0.05(-0.51%)
Jul 16, 2018 9.800 9.850 9.500 9.850 10,207 +0.10(+1.03%)
Jul 13, 2018 10.00 10.00 9.750 9.750 3,996 -0.25(-2.50%)
Jul 12, 2018 10.05 10.05 9.900 10.00 5,344 +0.00(+0.00%)
Jul 11, 2018 9.950 10.05 9.925 10.00 21,430 +0.10(+1.01%)
Jul 10, 2018 9.950 10.00 9.900 9.900 10,817 +0.00(+0.00%)
Jul 09, 2018 10.05 10.05 9.850 9.900 25,559 -0.10(-1.00%)
Jul 06, 2018 10.00 10.05 9.900 10.00 28,553 +0.05(+0.50%)
Jul 05, 2018 9.850 10.10 9.750 9.950 209,138 +0.20(+2.05%)
Jul 03, 2018 9.750 9.750 9.750 0 -0.05(-0.51%)
Jul 02, 2018 9.750 9.850 9.750 9.800 9,247 +0.05(+0.51%)
Jun 29, 2018 9.650 9.800 9.600 9.750 17,855 +0.05(+0.52%)
Jun 28, 2018 9.750 9.800 9.500 9.700 13,367 +0.00(+0.00%)
Jun 27, 2018 9.850 9.900 9.650 9.700 11,250 -0.20(-2.02%)
Jun 26, 2018 9.800 9.900 9.800 9.900 17,006 +0.05(+0.51%)
Jun 25, 2018 9.900 9.900 9.800 9.850 14,884 +0.00(+0.00%)
Jun 22, 2018 9.900 9.900 9.800 9.850 71,420 +0.05(+0.51%)
Jun 21, 2018 9.900 9.900 9.725 9.800 35,681 -0.10(-1.01%)
Jun 20, 2018 9.400 9.950 9.350 9.900 12,017 +0.05(+0.51%)
Jun 19, 2018 9.800 9.900 9.750 9.850 11,384 +0.05(+0.51%)
Jun 18, 2018 9.900 9.900 9.700 9.800 40,517 -0.05(-0.51%)
Jun 15, 2018 9.800 9.650 9.850 22,600 +0.05(+0.51%)
Jun 14, 2018 9.900 9.900 9.700 9.800 23,851 -0.05(-0.51%)
Jun 13, 2018 9.800 9.950 9.725 9.850 40,089 +0.00(+0.00%)
Jun 12, 2018 9.850 9.900 9.750 9.850 31,089 -0.05(-0.51%)
Jun 11, 2018 9.800 9.900 9.800 9.900 19,174 +0.05(+0.51%)
Jun 08, 2018 9.900 9.900 9.750 9.850 10,686 +0.00(+0.00%)
Jun 07, 2018 9.850 9.850 9.800 9.850 17,096 +0.10(+1.03%)
Jun 06, 2018 9.900 9.900 9.750 9.750 56,116 -0.10(-1.02%)
Jun 05, 2018 9.800 9.850 9.450 9.850 16,006 +0.05(+0.51%)
Jun 04, 2018 9.900 9.950 9.800 9.800 11,512 -0.05(-0.51%)
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.