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, 2004 10.66 10.75 10.59 10.75 7,000 +0.01(+0.07%)
Apr 29, 2004 10.67 10.78 10.67 10.74 20,900 -0.05(-0.44%)
Apr 28, 2004 10.82 10.82 10.46 10.79 15,600 -0.20(-1.82%)
Apr 27, 2004 10.80 11.00 10.76 10.99 17,700 +0.23(+2.14%)
Apr 26, 2004 10.89 10.94 10.69 10.76 9,300 -0.05(-0.46%)
Apr 23, 2004 10.71 10.98 10.70 10.81 29,300 -0.06(-0.55%)
Apr 22, 2004 10.76 10.87 10.33 10.87 15,100 +0.09(+0.83%)
Apr 21, 2004 10.81 10.86 10.76 10.78 30,100 -0.03(-0.28%)
Apr 20, 2004 10.85 10.90 10.80 10.81 6,700 -0.05(-0.46%)
Apr 19, 2004 10.86 10.90 10.78 10.86 56,400 +0.00(+0.00%)
Apr 16, 2004 10.90 10.90 10.80 10.86 106,900 -0.03(-0.28%)
Apr 15, 2004 10.95 11.00 10.88 10.89 7,600 +0.00(+0.00%)
Apr 14, 2004 10.90 11.10 10.89 10.89 8,200 -0.15(-1.36%)
Apr 13, 2004 10.99 11.10 10.88 11.04 30,200 +0.05(+0.45%)
Apr 12, 2004 10.85 11.10 10.85 10.99 12,400 -0.04(-0.36%)
Apr 08, 2004 11.19 11.19 10.99 11.03 14,400 +0.03(+0.27%)
Apr 07, 2004 11.09 11.11 10.99 11.00 32,900 +0.00(+0.00%)
Apr 06, 2004 10.91 11.04 10.90 11.00 21,600 +0.07(+0.64%)
Apr 05, 2004 11.25 11.25 10.80 10.93 15,700 -0.12(-1.09%)
Apr 02, 2004 11.50 11.50 11.05 11.05 16,400 -0.39(-3.41%)
Apr 01, 2004 11.25 11.45 11.15 11.44 39,700 +0.25(+2.23%)
Mar 31, 2004 11.22 11.25 10.90 11.19 56,300 -0.03(-0.27%)
Mar 30, 2004 11.25 11.25 11.00 11.22 9,000 +0.04(+0.36%)
Mar 29, 2004 11.10 11.30 11.05 11.18 23,300 +0.22(+2.01%)
Mar 26, 2004 10.86 11.00 10.86 10.96 20,400 +0.01(+0.09%)
Mar 25, 2004 10.86 10.98 10.80 10.95 19,200 +0.09(+0.83%)
Mar 24, 2004 10.90 10.98 10.80 10.86 38,000 +0.01(+0.09%)
Mar 23, 2004 10.89 11.17 10.80 10.85 6,900 +0.05(+0.46%)
Mar 22, 2004 10.78 11.21 10.78 10.80 16,900 -0.01(-0.09%)
Mar 19, 2004 11.13 11.13 10.80 10.81 26,300 -0.17(-1.55%)
Mar 18, 2004 11.10 11.17 10.80 10.98 12,700 -0.17(-1.52%)
Mar 17, 2004 10.77 11.29 10.76 11.15 15,300 +0.41(+3.82%)
Mar 16, 2004 10.84 10.89 10.62 10.74 110,300 -0.20(-1.83%)
Mar 15, 2004 10.89 10.95 10.84 10.94 9,700 -0.05(-0.45%)
Mar 12, 2004 10.90 11.00 10.74 10.99 3,300 +0.19(+1.76%)
Mar 11, 2004 10.85 10.91 10.60 10.80 8,300 -0.12(-1.10%)
Mar 10, 2004 10.88 11.00 10.86 10.92 8,000 -0.03(-0.27%)
Mar 09, 2004 11.14 11.15 10.86 10.95 24,200 -0.11(-0.99%)
Mar 08, 2004 10.95 11.17 10.95 11.06 42,700 +0.11(+1.00%)
Mar 05, 2004 10.99 11.07 10.82 10.95 45,500 -0.15(-1.35%)
Mar 04, 2004 11.01 11.10 10.95 11.10 27,100 +0.14(+1.28%)
Mar 03, 2004 11.00 11.06 10.95 10.96 7,900 -0.04(-0.36%)
Mar 02, 2004 10.95 11.12 10.77 11.00 38,500 +0.08(+0.73%)
Mar 01, 2004 10.85 11.00 10.75 10.92 17,500 +0.07(+0.65%)
Feb 27, 2004 10.94 11.03 10.75 10.85 21,900 -0.08(-0.73%)
Feb 26, 2004 10.50 11.00 10.48 10.93 109,600 +0.48(+4.59%)
Feb 25, 2004 10.54 10.60 10.45 10.45 54,500 -0.09(-0.85%)
Feb 24, 2004 10.50 10.60 10.50 10.54 19,300 -0.02(-0.19%)
Feb 23, 2004 10.85 10.85 10.50 10.56 12,100 -0.39(-3.56%)
Feb 20, 2004 11.05 11.07 10.84 10.95 11,500 -0.12(-1.08%)
Feb 19, 2004 11.40 11.40 11.07 11.07 33,900 -0.18(-1.60%)
Feb 18, 2004 11.46 11.60 11.15 11.25 21,100 -0.09(-0.79%)
Feb 17, 2004 11.17 11.35 10.90 11.34 29,700 +0.40(+3.66%)
Feb 13, 2004 10.85 11.05 10.81 10.94 9,900 +0.04(+0.37%)
Feb 12, 2004 11.06 11.06 10.83 10.90 16,900 -0.34(-3.02%)
Feb 11, 2004 11.50 11.60 11.00 11.24 33,300 -0.07(-0.63%)
Feb 10, 2004 10.60 11.80 10.60 11.31 18,800 -0.47(-3.99%)
Feb 09, 2004 10.99 11.79 10.99 11.78 22,700 +0.94(+8.67%)
Feb 06, 2004 10.67 10.85 10.50 10.84 9,000 +0.03(+0.29%)
Feb 05, 2004 11.05 11.05 10.50 10.81 17,300 -0.04(-0.38%)
Feb 04, 2004 11.29 11.30 10.76 10.85 11,100 -0.49(-4.32%)
Feb 03, 2004 10.45 11.34 10.45 11.34 24,000 +0.75(+7.08%)
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.