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 (%)
Apr 30, 2002 7.900 8.100 7.900 8.099 4,600 +0.10(+1.24%)
Apr 29, 2002 7.850 9.460 7.850 8.000 55,400 +0.25(+3.23%)
Apr 26, 2002 7.800 7.800 7.660 7.750 5,100 +0.00(+0.00%)
Apr 25, 2002 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Apr 24, 2002 7.672 7.750 7.500 7.750 15,300 +0.08(+1.02%)
Apr 23, 2002 7.750 7.850 7.672 7.672 5,600 +0.07(+0.90%)
Apr 22, 2002 7.650 7.650 7.603 7.603 1,200 -0.05(-0.65%)
Apr 19, 2002 7.550 7.900 7.550 7.652 6,300 +0.25(+3.41%)
Apr 18, 2002 7.800 7.800 7.400 7.400 12,600 -0.45(-5.73%)
Apr 17, 2002 7.950 7.998 7.800 7.850 5,000 +0.00(+0.00%)
Apr 16, 2002 7.980 8.000 7.850 7.850 2,100 -0.00(-0.02%)
Apr 15, 2002 7.950 8.050 7.780 7.851 10,300 +0.00(+0.02%)
Apr 12, 2002 7.720 7.950 7.650 7.850 33,800 +0.19(+2.48%)
Apr 11, 2002 7.674 7.674 7.660 7.660 300 -0.14(-1.79%)
Apr 10, 2002 7.700 7.800 7.600 7.800 4,500 +0.10(+1.30%)
Apr 09, 2002 7.635 7.800 7.560 7.700 20,100 +0.02(+0.26%)
Apr 08, 2002 7.750 7.770 7.680 7.680 2,600 -0.07(-0.90%)
Apr 05, 2002 7.730 7.810 7.730 7.750 6,400 -0.25(-3.12%)
Apr 04, 2002 7.730 8.000 7.730 8.000 2,800 +0.15(+1.91%)
Apr 03, 2002 7.950 7.950 7.690 7.850 7,200 +0.05(+0.64%)
Apr 02, 2002 7.800 7.950 7.700 7.800 22,400 +0.00(+0.00%)
Apr 01, 2002 7.800 7.950 7.690 7.800 7,600 -0.20(-2.50%)
Mar 29, 2002 7.850 8.000 7.740 8.000 6,000 +0.00(+0.00%)
Mar 28, 2002 7.850 8.000 7.740 8.000 6,000 +0.15(+1.91%)
Mar 27, 2002 7.900 7.900 7.850 7.850 4,200 -0.05(-0.64%)
Mar 26, 2002 7.750 8.000 7.740 7.901 7,500 +0.18(+2.34%)
Mar 25, 2002 7.750 7.800 7.700 7.720 14,300 -0.13(-1.66%)
Mar 22, 2002 7.650 7.850 7.650 7.850 6,800 +0.05(+0.64%)
Mar 21, 2002 8.000 8.050 7.650 7.800 11,500 -0.05(-0.64%)
Mar 20, 2002 7.900 8.050 7.850 7.850 6,500 -0.05(-0.63%)
Mar 19, 2002 7.750 7.900 7.750 7.900 2,200 +0.25(+3.27%)
Mar 18, 2002 7.750 7.950 7.600 7.650 16,300 -0.20(-2.55%)
Mar 15, 2002 7.750 7.850 7.750 7.850 7,000 +0.10(+1.29%)
Mar 14, 2002 7.853 7.864 7.500 7.750 3,000 -0.15(-1.90%)
Mar 13, 2002 8.000 8.430 7.850 7.900 14,900 +0.05(+0.64%)
Mar 12, 2002 7.800 7.850 7.800 7.850 3,100 +0.05(+0.64%)
Mar 11, 2002 7.800 7.820 7.650 7.800 4,300 -0.20(-2.50%)
Mar 08, 2002 8.000 8.000 7.850 8.000 15,400 -0.00(-0.02%)
Mar 07, 2002 7.949 8.070 7.949 8.002 8,000 +0.00(+0.02%)
Mar 06, 2002 8.000 8.000 7.800 8.000 6,900 +0.03(+0.38%)
Mar 05, 2002 8.151 8.290 7.970 7.970 16,300 -0.18(-2.21%)
Mar 04, 2002 8.200 8.201 8.150 8.150 5,300 +0.15(+1.88%)
Mar 01, 2002 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Feb 28, 2002 8.400 8.520 7.950 8.000 9,500 -0.40(-4.76%)
Feb 27, 2002 8.500 8.500 8.350 8.400 6,500 +0.10(+1.20%)
Feb 26, 2002 8.099 8.450 8.099 8.300 2,700 +0.30(+3.75%)
Feb 25, 2002 8.000 8.100 8.000 8.000 6,300 -0.15(-1.84%)
Feb 22, 2002 8.250 8.250 8.000 8.150 9,100 -0.24(-2.86%)
Feb 21, 2002 8.760 8.760 8.250 8.390 7,800 -0.36(-4.11%)
Feb 20, 2002 8.900 9.000 8.750 8.750 8,000 -0.15(-1.69%)
Feb 19, 2002 9.000 9.050 8.900 8.900 10,700 -0.10(-1.10%)
Feb 18, 2002 9.000 9.000 8.999 8.999 800 +0.00(+0.00%)
Feb 15, 2002 9.000 9.000 8.999 8.999 800 +0.02(+0.21%)
Feb 14, 2002 8.910 8.980 8.800 8.980 5,900 -0.02(-0.22%)
Feb 13, 2002 9.150 9.200 8.950 9.000 5,000 -0.05(-0.55%)
Feb 12, 2002 9.100 9.100 9.000 9.050 2,700 +0.00(+0.00%)
Feb 11, 2002 8.650 9.050 8.650 9.050 7,300 +0.21(+2.38%)
Feb 08, 2002 8.500 8.840 8.500 8.840 5,700 +0.34(+4.00%)
Feb 07, 2002 8.950 9.001 8.500 8.500 16,000 -0.50(-5.56%)
Feb 06, 2002 9.000 9.150 9.000 9.000 15,100 -0.05(-0.56%)
Feb 05, 2002 9.249 9.250 9.051 9.051 8,200 -0.20(-2.15%)
Feb 04, 2002 9.550 9.600 9.100 9.250 10,500 -0.25(-2.63%)
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.