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 (%)
Sep 28, 2007 15.80 15.90 15.50 15.77 10,500 -0.18(-1.13%)
Sep 27, 2007 15.60 16.12 15.52 15.95 16,774 +0.30(+1.92%)
Sep 26, 2007 16.14 16.21 15.58 15.65 16,150 -0.33(-2.07%)
Sep 25, 2007 16.75 16.75 15.92 15.98 15,780 -0.67(-4.02%)
Sep 24, 2007 16.86 16.92 16.61 16.65 10,934 -0.35(-2.06%)
Sep 21, 2007 16.91 17.00 16.91 17.00 9,409 +0.01(+0.06%)
Sep 20, 2007 16.77 17.10 16.72 16.99 8,944 +0.07(+0.41%)
Sep 19, 2007 17.00 17.20 16.78 16.92 37,755 -0.08(-0.47%)
Sep 18, 2007 16.70 17.00 16.70 17.00 35,061 +0.15(+0.89%)
Sep 17, 2007 16.95 16.95 16.53 16.85 24,202 +0.00(+0.00%)
Sep 14, 2007 16.78 17.49 16.78 16.85 24,900 +0.13(+0.78%)
Sep 13, 2007 16.67 17.00 16.36 16.72 24,114 +0.05(+0.30%)
Sep 12, 2007 16.90 17.31 16.26 16.67 24,186 -0.11(-0.66%)
Sep 11, 2007 16.59 16.82 16.38 16.78 11,400 +0.08(+0.48%)
Sep 10, 2007 16.86 17.04 16.64 16.70 12,112 -0.17(-1.01%)
Sep 07, 2007 16.87 16.89 16.71 16.87 4,940 -0.11(-0.65%)
Sep 06, 2007 17.24 17.27 16.64 16.98 9,805 -0.07(-0.41%)
Sep 05, 2007 17.16 17.16 17.00 17.05 5,800 -0.15(-0.87%)
Sep 04, 2007 17.48 17.48 17.20 17.20 9,300 -0.29(-1.66%)
Aug 31, 2007 17.25 17.49 17.18 17.49 29,242 +0.19(+1.10%)
Aug 30, 2007 16.97 17.36 16.79 17.30 15,532 +0.10(+0.58%)
Aug 29, 2007 16.86 17.41 16.80 17.20 10,788 +0.24(+1.42%)
Aug 28, 2007 17.39 17.50 16.85 16.96 57,683 -0.26(-1.51%)
Aug 27, 2007 15.86 17.22 15.83 17.22 29,111 +1.43(+9.06%)
Aug 24, 2007 15.52 15.92 15.50 15.79 11,036 +0.16(+1.02%)
Aug 23, 2007 15.67 15.82 15.34 15.63 21,593 +0.31(+2.02%)
Aug 22, 2007 15.52 15.79 15.19 15.32 38,401 -0.31(-1.98%)
Aug 21, 2007 15.80 16.00 15.62 15.63 10,579 -0.05(-0.32%)
Aug 20, 2007 15.90 15.90 15.53 15.68 7,897 +0.34(+2.22%)
Aug 17, 2007 15.63 15.89 14.76 15.34 29,812 -0.26(-1.67%)
Aug 16, 2007 16.16 16.25 15.10 15.60 21,376 -0.56(-3.47%)
Aug 15, 2007 17.93 17.93 16.07 16.16 42,536 -1.62(-9.11%)
Aug 14, 2007 16.11 18.00 16.00 17.78 39,850 +1.53(+9.42%)
Aug 13, 2007 14.50 16.25 14.50 16.25 31,686 +1.70(+11.68%)
Aug 10, 2007 14.40 14.66 14.40 14.55 9,239 +0.05(+0.34%)
Aug 09, 2007 14.47 14.50 14.25 14.50 12,631 +0.00(+0.00%)
Aug 08, 2007 14.35 14.55 14.24 14.50 18,772 +0.06(+0.42%)
Aug 07, 2007 13.89 14.45 13.85 14.44 21,722 +0.38(+2.70%)
Aug 06, 2007 14.26 14.35 14.01 14.06 15,800 -0.30(-2.09%)
Aug 03, 2007 14.36 14.45 14.25 14.36 6,420 +0.10(+0.70%)
Aug 02, 2007 14.18 14.30 13.76 14.26 27,478 -0.03(-0.21%)
Aug 01, 2007 13.65 14.29 13.65 14.29 16,358 +0.48(+3.48%)
Jul 31, 2007 13.68 13.81 13.59 13.81 4,950 +0.21(+1.54%)
Jul 30, 2007 13.64 13.73 13.60 13.60 4,425 -0.15(-1.09%)
Jul 27, 2007 13.57 13.94 13.57 13.75 9,379 +0.06(+0.44%)
Jul 26, 2007 13.75 13.83 13.57 13.69 25,410 -0.23(-1.65%)
Jul 25, 2007 14.09 14.20 13.77 13.92 5,750 +0.02(+0.14%)
Jul 24, 2007 13.98 14.24 13.89 13.90 10,800 -0.31(-2.18%)
Jul 23, 2007 14.01 14.30 13.99 14.21 8,936 +0.11(+0.78%)
Jul 20, 2007 14.20 14.40 14.08 14.10 2,700 -0.03(-0.21%)
Jul 19, 2007 14.01 14.35 14.00 14.13 9,615 +0.04(+0.28%)
Jul 18, 2007 14.02 14.09 13.98 14.09 8,449 -0.01(-0.07%)
Jul 17, 2007 14.09 14.23 14.02 14.10 7,998 -0.09(-0.63%)
Jul 16, 2007 14.11 14.19 14.10 14.19 850 -0.03(-0.21%)
Jul 13, 2007 14.25 14.25 14.08 14.22 6,014 -0.17(-1.18%)
Jul 12, 2007 13.98 14.47 13.98 14.39 7,200 +0.07(+0.49%)
Jul 11, 2007 14.11 14.40 14.11 14.32 2,800 +0.06(+0.42%)
Jul 10, 2007 14.22 14.26 14.14 14.26 1,602 +0.12(+0.85%)
Jul 09, 2007 14.14 14.20 14.08 14.14 17,987 -0.01(-0.07%)
Jul 06, 2007 14.21 14.27 14.12 14.15 700 -0.14(-0.98%)
Jul 05, 2007 14.08 14.37 14.08 14.29 7,217 +0.14(+0.99%)
Jul 03, 2007 14.08 14.31 14.08 14.15 3,166 +0.06(+0.43%)
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.