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 29, 2019 7.170 7.190 7.127 7.160 6,500 -0.01(-0.14%)
Nov 27, 2019 7.220 7.230 7.130 7.170 8,800 -0.03(-0.42%)
Nov 26, 2019 7.250 7.280 7.180 7.200 31,449 +0.03(+0.42%)
Nov 25, 2019 7.120 7.230 7.050 7.170 28,731 +0.09(+1.27%)
Nov 22, 2019 7.080 7.120 7.060 7.080 17,900 +0.00(+0.00%)
Nov 21, 2019 7.160 7.160 7.010 7.080 16,422 -0.06(-0.84%)
Nov 20, 2019 7.150 7.240 7.110 7.140 34,836 -0.06(-0.83%)
Nov 19, 2019 7.180 7.220 7.100 7.200 21,707 +0.04(+0.56%)
Nov 18, 2019 7.130 7.160 7.070 7.160 26,192 +0.05(+0.70%)
Nov 15, 2019 7.210 7.210 7.080 7.110 18,500 -0.06(-0.84%)
Nov 14, 2019 7.220 7.250 7.170 7.170 18,381 -0.05(-0.69%)
Nov 13, 2019 7.070 7.220 7.070 7.220 31,464 +0.07(+0.98%)
Nov 12, 2019 7.120 7.170 7.120 7.150 12,480 +0.08(+1.13%)
Nov 11, 2019 7.160 7.210 7.010 7.070 45,428 -0.12(-1.67%)
Nov 08, 2019 7.240 7.250 7.190 7.190 10,600 -0.03(-0.42%)
Nov 07, 2019 7.280 7.290 7.200 7.220 25,101 +0.02(+0.28%)
Nov 06, 2019 7.220 7.220 7.165 7.200 11,465 +0.00(+0.00%)
Nov 05, 2019 7.170 7.230 7.160 7.200 18,534 +0.02(+0.28%)
Nov 04, 2019 7.180 7.180 7.110 7.180 34,375 +0.10(+1.41%)
Nov 01, 2019 7.160 7.180 7.000 7.080 348,200 -0.08(-1.12%)
Oct 31, 2019 7.170 7.190 7.120 7.160 16,585 -0.03(-0.42%)
Oct 30, 2019 7.130 7.200 7.120 7.190 10,956 +0.04(+0.56%)
Oct 29, 2019 7.190 7.260 7.140 7.150 152,621 -0.03(-0.42%)
Oct 28, 2019 7.170 7.290 7.130 7.180 74,498 -0.04(-0.55%)
Oct 25, 2019 7.220 7.270 7.210 7.220 86,900 +0.00(+0.00%)
Oct 24, 2019 7.290 7.290 7.190 7.220 6,431 -0.01(-0.14%)
Oct 23, 2019 7.290 7.300 7.230 7.230 4,671 -0.01(-0.14%)
Oct 22, 2019 7.300 7.320 7.215 7.240 9,271 -0.06(-0.82%)
Oct 21, 2019 7.300 7.380 7.270 7.300 20,396 +0.00(+0.00%)
Oct 18, 2019 7.200 7.330 7.200 7.300 15,900 +0.04(+0.55%)
Oct 17, 2019 7.150 7.280 7.150 7.260 16,797 +0.09(+1.26%)
Oct 16, 2019 7.160 7.200 7.130 7.170 8,168 -0.03(-0.42%)
Oct 15, 2019 7.130 7.310 7.130 7.200 9,464 +0.05(+0.70%)
Oct 14, 2019 7.300 7.370 7.130 7.150 11,509 -0.22(-2.99%)
Oct 11, 2019 7.220 7.550 7.220 7.370 11,100 +0.24(+3.37%)
Oct 10, 2019 7.220 7.440 7.120 7.130 9,198 -0.05(-0.70%)
Oct 09, 2019 7.190 7.240 7.140 7.180 10,641 +0.06(+0.84%)
Oct 08, 2019 7.130 7.290 7.120 7.120 11,500 -0.13(-1.79%)
Oct 07, 2019 7.160 7.370 7.160 7.250 7,429 +0.09(+1.26%)
Oct 04, 2019 7.230 7.240 7.050 7.160 91,900 +0.02(+0.28%)
Oct 03, 2019 7.150 7.270 6.763 7.140 10,673 -0.01(-0.14%)
Oct 02, 2019 7.260 7.320 7.150 7.150 26,794 -0.15(-2.05%)
Oct 01, 2019 7.580 7.620 7.300 7.300 14,959 -0.21(-2.80%)
Sep 30, 2019 7.630 7.630 7.500 7.510 11,252 -0.03(-0.40%)
Sep 27, 2019 7.190 7.830 7.153 7.540 20,800 -0.17(-2.20%)
Sep 26, 2019 7.890 7.890 7.700 7.710 17,947 -0.14(-1.78%)
Sep 25, 2019 7.780 7.900 7.760 7.850 14,849 +0.03(+0.38%)
Sep 24, 2019 7.830 7.970 7.820 7.820 46,935 -0.16(-2.01%)
Sep 23, 2019 8.040 8.050 7.940 7.980 12,800 -0.04(-0.50%)
Sep 20, 2019 8.230 8.370 8.010 8.020 99,000 -0.24(-2.91%)
Sep 19, 2019 8.370 8.370 8.250 8.260 21,988 -0.08(-0.96%)
Sep 18, 2019 8.290 8.360 8.130 8.340 34,336 +0.10(+1.21%)
Sep 17, 2019 8.000 8.300 7.970 8.240 22,570 +0.25(+3.13%)
Sep 16, 2019 7.960 8.090 7.960 7.990 47,185 -0.03(-0.37%)
Sep 13, 2019 7.940 8.050 7.790 8.020 67,900 +0.11(+1.39%)
Sep 12, 2019 7.730 7.930 7.730 7.910 26,888 +0.17(+2.20%)
Sep 11, 2019 7.730 7.790 7.650 7.740 38,187 +0.06(+0.78%)
Sep 10, 2019 7.610 7.720 7.585 7.680 25,185 +0.11(+1.45%)
Sep 09, 2019 7.420 7.580 7.410 7.570 31,633 +0.17(+2.30%)
Sep 06, 2019 7.360 7.430 7.334 7.400 7,300 +0.10(+1.37%)
Sep 05, 2019 7.310 7.340 7.230 7.300 11,705 +0.04(+0.55%)
Sep 04, 2019 7.410 7.470 7.230 7.260 10,429 -0.07(-0.95%)
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.