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 (%)
Nov 30, 2020 4.990 5.070 4.880 5.000 20,810 +0.00(+0.00%)
Nov 27, 2020 4.980 5.010 4.910 5.000 2,700 -0.01(-0.20%)
Nov 25, 2020 5.020 5.040 4.930 5.010 18,100 +0.06(+1.21%)
Nov 24, 2020 4.820 5.020 4.820 4.950 21,866 +0.19(+3.99%)
Nov 23, 2020 4.610 4.930 4.610 4.760 51,131 +0.13(+2.81%)
Nov 20, 2020 4.560 4.650 4.510 4.630 80,200 +0.02(+0.43%)
Nov 19, 2020 4.760 4.760 4.270 4.610 123,026 -0.05(-1.07%)
Nov 18, 2020 4.630 4.910 4.610 4.660 11,045 +0.06(+1.30%)
Nov 17, 2020 4.500 4.640 4.370 4.600 9,745 +0.23(+5.26%)
Nov 16, 2020 4.350 4.490 4.300 4.370 191,954 +0.03(+0.69%)
Nov 13, 2020 4.350 4.370 4.250 4.340 64,300 -0.04(-0.91%)
Nov 12, 2020 4.350 4.400 4.310 4.380 72,883 -0.02(-0.45%)
Nov 11, 2020 4.450 4.450 4.300 4.400 81,763 -0.02(-0.45%)
Nov 10, 2020 4.480 4.490 4.350 4.420 112,311 +0.02(+0.45%)
Nov 09, 2020 4.350 4.460 4.220 4.400 339,934 +0.28(+6.80%)
Nov 06, 2020 4.290 4.290 3.960 4.120 328,200 -0.08(-1.90%)
Nov 05, 2020 4.200 4.310 4.160 4.200 15,925 +0.01(+0.24%)
Nov 04, 2020 4.190 4.360 4.040 4.190 35,395 +0.02(+0.48%)
Nov 03, 2020 4.030 4.200 3.960 4.170 38,842 +0.31(+8.03%)
Nov 02, 2020 3.740 3.940 3.740 3.860 25,476 +0.15(+4.04%)
Oct 30, 2020 3.680 3.750 3.630 3.710 19,800 -0.01(-0.27%)
Oct 29, 2020 3.610 3.750 3.610 3.720 7,743 +0.00(+0.00%)
Oct 28, 2020 3.710 3.740 3.640 3.720 21,392 +0.00(+0.00%)
Oct 27, 2020 3.640 3.840 3.620 3.720 63,872 -0.02(-0.53%)
Oct 26, 2020 3.785 3.785 3.600 3.740 13,085 +0.00(+0.00%)
Oct 23, 2020 3.775 3.775 3.710 3.740 37,700 +0.01(+0.27%)
Oct 22, 2020 3.740 3.800 3.710 3.730 10,629 -0.00(-0.13%)
Oct 21, 2020 3.710 3.770 3.700 3.735 4,446 -0.01(-0.13%)
Oct 20, 2020 3.700 3.820 3.610 3.740 20,963 +0.07(+1.91%)
Oct 19, 2020 3.820 3.850 3.670 3.670 25,017 -0.04(-1.08%)
Oct 16, 2020 3.730 3.810 3.660 3.710 3,400 +0.01(+0.27%)
Oct 15, 2020 3.630 3.700 3.570 3.700 75,103 +0.00(+0.00%)
Oct 14, 2020 3.630 3.730 3.615 3.700 13,924 +0.00(+0.00%)
Oct 13, 2020 3.710 3.720 3.650 3.700 13,355 +0.00(+0.00%)
Oct 12, 2020 3.700 3.700 3.620 3.700 22,796 +0.02(+0.54%)
Oct 09, 2020 3.680 3.780 3.595 3.680 120,900 -0.04(-1.08%)
Oct 08, 2020 3.670 3.720 3.600 3.720 41,393 -0.01(-0.27%)
Oct 07, 2020 3.670 3.760 3.660 3.730 21,319 +0.01(+0.27%)
Oct 06, 2020 3.600 3.810 3.600 3.720 18,333 +0.12(+3.33%)
Oct 05, 2020 3.600 3.670 3.500 3.600 17,128 -0.04(-1.10%)
Oct 02, 2020 3.610 3.700 3.510 3.640 26,500 -0.04(-1.09%)
Oct 01, 2020 3.690 3.720 3.540 3.680 37,757 -0.04(-1.08%)
Sep 30, 2020 3.610 3.740 3.570 3.720 38,932 +0.04(+1.09%)
Sep 29, 2020 3.660 3.770 3.630 3.680 10,043 -0.02(-0.54%)
Sep 28, 2020 3.660 3.820 3.660 3.700 11,864 +0.08(+2.21%)
Sep 25, 2020 3.620 3.690 3.480 3.620 22,200 +0.00(+0.00%)
Sep 24, 2020 3.510 3.700 3.510 3.620 14,483 +0.00(+0.00%)
Sep 23, 2020 3.590 3.670 3.420 3.620 45,060 -0.01(-0.28%)
Sep 22, 2020 3.560 3.660 3.310 3.630 74,167 +0.00(+0.00%)
Sep 21, 2020 3.550 3.660 3.470 3.630 30,478 +0.00(+0.00%)
Sep 18, 2020 3.560 3.670 3.435 3.630 33,000 +0.04(+1.11%)
Sep 17, 2020 3.550 3.620 3.550 3.590 9,823 -0.01(-0.28%)
Sep 16, 2020 3.600 3.710 3.530 3.600 23,502 +0.00(+0.00%)
Sep 15, 2020 3.630 3.670 3.560 3.600 59,256 -0.02(-0.55%)
Sep 14, 2020 3.590 3.680 3.408 3.620 29,321 +0.02(+0.56%)
Sep 11, 2020 3.600 3.620 3.520 3.600 27,800 -0.01(-0.28%)
Sep 10, 2020 3.650 3.670 3.530 3.610 26,878 -0.04(-1.10%)
Sep 09, 2020 3.620 3.670 3.600 3.650 33,128 +0.05(+1.39%)
Sep 08, 2020 3.600 3.710 3.600 3.600 12,290 -0.10(-2.70%)
Sep 04, 2020 3.630 3.750 3.610 3.700 6,700 +0.00(+0.00%)
Sep 03, 2020 3.690 3.780 3.640 3.700 38,545 +0.00(+0.00%)
Sep 02, 2020 3.610 3.810 3.600 3.700 41,782 +0.00(+0.00%)
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.