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, 2004 14.25 14.25 14.06 14.18 4,700 -0.03(-0.21%)
Nov 29, 2004 14.00 14.21 14.00 14.21 14,200 +0.04(+0.28%)
Nov 26, 2004 14.16 14.17 14.16 14.17 500 +0.17(+1.21%)
Nov 24, 2004 14.00 14.28 13.97 14.00 16,500 -0.10(-0.71%)
Nov 23, 2004 13.75 14.17 13.75 14.10 6,400 +0.10(+0.71%)
Nov 22, 2004 14.05 14.20 14.00 14.00 13,000 +0.20(+1.45%)
Nov 19, 2004 13.91 14.00 13.70 13.80 17,200 -0.26(-1.85%)
Nov 18, 2004 14.03 14.06 13.70 14.06 25,400 +0.06(+0.43%)
Nov 17, 2004 14.10 14.10 13.70 14.00 19,300 -0.07(-0.50%)
Nov 16, 2004 13.51 14.08 13.35 14.07 14,300 +0.52(+3.84%)
Nov 15, 2004 14.09 14.09 13.25 13.55 4,400 -0.15(-1.09%)
Nov 12, 2004 13.86 13.98 13.70 13.70 5,900 -0.16(-1.15%)
Nov 11, 2004 13.71 14.02 13.70 13.86 15,400 +0.30(+2.21%)
Nov 10, 2004 13.76 13.76 13.54 13.56 6,800 -0.19(-1.38%)
Nov 09, 2004 13.80 13.80 13.71 13.75 5,300 -0.15(-1.08%)
Nov 08, 2004 13.74 13.90 13.65 13.90 7,700 +0.09(+0.65%)
Nov 05, 2004 13.31 13.81 13.23 13.81 9,500 +0.55(+4.15%)
Nov 04, 2004 13.15 13.26 13.15 13.26 18,400 +0.09(+0.68%)
Nov 03, 2004 13.15 13.25 13.04 13.17 10,100 +0.02(+0.15%)
Nov 02, 2004 12.83 13.40 12.73 13.15 24,600 +0.32(+2.50%)
Nov 01, 2004 12.75 12.86 12.50 12.83 25,500 +0.03(+0.23%)
Oct 29, 2004 12.45 13.25 12.35 12.80 22,100 +0.45(+3.64%)
Oct 28, 2004 12.58 12.66 12.27 12.35 15,000 -0.17(-1.36%)
Oct 27, 2004 12.61 12.61 12.51 12.52 10,000 +0.15(+1.21%)
Oct 26, 2004 12.33 12.48 12.27 12.37 4,400 +0.02(+0.16%)
Oct 25, 2004 12.40 12.40 12.35 12.35 8,700 -0.04(-0.32%)
Oct 22, 2004 12.34 12.39 12.33 12.39 1,500 +0.08(+0.65%)
Oct 21, 2004 12.36 12.41 12.30 12.31 7,500 -0.16(-1.28%)
Oct 20, 2004 12.29 12.47 12.25 12.47 7,400 +0.10(+0.81%)
Oct 19, 2004 12.33 12.40 12.31 12.37 5,500 -0.03(-0.24%)
Oct 18, 2004 12.21 12.40 12.21 12.40 1,500 +0.15(+1.22%)
Oct 15, 2004 12.25 12.26 12.25 12.25 1,500 -0.01(-0.08%)
Oct 14, 2004 12.39 12.40 12.25 12.26 15,600 -0.11(-0.88%)
Oct 13, 2004 12.50 12.51 12.20 12.37 17,100 -0.06(-0.49%)
Oct 12, 2004 12.60 12.60 12.01 12.43 11,900 -0.14(-1.11%)
Oct 11, 2004 12.64 12.64 12.48 12.57 8,200 -0.07(-0.55%)
Oct 08, 2004 12.62 12.90 12.49 12.64 13,300 +0.08(+0.64%)
Oct 07, 2004 12.70 12.70 12.30 12.56 5,700 -0.21(-1.64%)
Oct 06, 2004 12.95 12.95 12.75 12.77 800 -0.36(-2.74%)
Oct 05, 2004 12.79 13.13 12.52 13.13 31,500 +0.32(+2.50%)
Oct 04, 2004 12.48 13.00 12.31 12.81 17,800 +0.34(+2.73%)
Oct 01, 2004 12.49 12.50 12.10 12.47 8,500 +0.27(+2.21%)
Sep 30, 2004 12.03 12.47 12.00 12.20 6,200 +0.01(+0.08%)
Sep 29, 2004 12.21 12.22 11.95 12.19 8,300 -0.26(-2.09%)
Sep 28, 2004 12.10 12.45 12.10 12.45 2,400 +0.50(+4.18%)
Sep 27, 2004 12.16 12.16 11.95 11.95 6,300 -0.18(-1.48%)
Sep 24, 2004 12.02 12.13 12.01 12.13 15,800 +0.13(+1.08%)
Sep 23, 2004 12.20 12.21 12.00 12.00 21,500 -0.30(-2.43%)
Sep 22, 2004 12.31 12.42 12.05 12.30 24,100 -0.01(-0.09%)
Sep 21, 2004 12.35 12.35 12.31 12.31 17,500 -0.07(-0.57%)
Sep 20, 2004 12.49 12.49 12.35 12.38 6,500 -0.12(-1.00%)
Sep 17, 2004 12.55 12.62 12.40 12.50 12,200 -0.05(-0.36%)
Sep 16, 2004 12.52 12.78 12.45 12.55 27,550 -0.07(-0.55%)
Sep 15, 2004 12.42 12.74 12.40 12.62 27,400 +0.24(+1.94%)
Sep 14, 2004 12.15 12.38 12.10 12.38 8,100 +0.33(+2.74%)
Sep 13, 2004 12.11 12.19 11.95 12.05 20,700 +0.03(+0.25%)
Sep 10, 2004 12.08 12.31 12.01 12.02 9,000 -0.06(-0.50%)
Sep 09, 2004 11.69 12.08 11.60 12.08 29,600 +0.28(+2.37%)
Sep 08, 2004 12.05 12.08 11.80 11.80 11,600 -0.23(-1.91%)
Sep 07, 2004 11.99 12.09 11.98 12.03 14,900 +0.03(+0.25%)
Sep 03, 2004 11.79 12.20 11.79 12.00 8,300 -0.07(-0.58%)
Sep 02, 2004 11.98 12.39 11.98 12.07 31,700 +0.17(+1.43%)
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.