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 (%)
May 31, 2006 18.21 18.29 18.00 18.25 3,090 -0.24(-1.30%)
May 30, 2006 17.92 19.00 17.92 18.49 9,921 +0.36(+1.99%)
May 26, 2006 18.40 18.40 18.00 18.13 5,008 -0.27(-1.48%)
May 25, 2006 18.23 18.54 18.23 18.40 4,742 +0.09(+0.47%)
May 24, 2006 18.70 18.70 18.25 18.32 9,534 -0.33(-1.79%)
May 23, 2006 18.74 18.87 18.65 18.65 2,802 -0.10(-0.53%)
May 22, 2006 18.95 18.95 18.75 18.75 4,050 -0.24(-1.26%)
May 19, 2006 18.76 19.00 18.76 18.99 3,916 +0.16(+0.85%)
May 18, 2006 18.70 18.83 18.70 18.83 2,050 +0.08(+0.43%)
May 17, 2006 18.92 18.92 18.65 18.75 8,483 -0.05(-0.27%)
May 16, 2006 18.89 18.90 18.75 18.80 10,366 -0.09(-0.48%)
May 15, 2006 19.26 19.26 18.89 18.89 4,480 -0.18(-0.94%)
May 12, 2006 19.05 19.07 18.88 19.07 4,676 +0.18(+0.95%)
May 11, 2006 19.56 19.56 18.89 18.89 13,483 -0.47(-2.43%)
May 10, 2006 19.54 19.65 19.12 19.36 11,129 +0.02(+0.10%)
May 09, 2006 19.70 19.75 19.34 19.34 10,170 -0.41(-2.08%)
May 08, 2006 19.72 19.75 19.62 19.75 5,420 +0.00(+0.00%)
May 05, 2006 19.40 19.75 19.40 19.75 9,936 +0.05(+0.25%)
May 04, 2006 19.38 19.70 19.30 19.70 7,530 +0.35(+1.81%)
May 03, 2006 19.46 19.72 19.34 19.35 26,142 -0.08(-0.41%)
May 02, 2006 19.54 19.55 19.25 19.43 4,746 +0.13(+0.67%)
May 01, 2006 19.69 19.72 19.27 19.30 14,491 -0.43(-2.18%)
Apr 28, 2006 19.75 19.75 19.51 19.73 5,900 +0.07(+0.36%)
Apr 27, 2006 19.75 19.75 19.64 19.66 2,922 -0.01(-0.05%)
Apr 26, 2006 19.70 19.87 19.67 19.67 6,496 +0.13(+0.67%)
Apr 25, 2006 19.39 19.90 19.39 19.54 16,250 +0.15(+0.77%)
Apr 24, 2006 19.59 19.70 19.16 19.39 11,826 -0.01(-0.05%)
Apr 21, 2006 19.09 19.50 18.76 19.40 12,197 +0.57(+3.03%)
Apr 20, 2006 19.59 19.59 18.68 18.83 11,189 -0.65(-3.34%)
Apr 19, 2006 19.07 19.48 18.58 19.48 21,235 +0.65(+3.45%)
Apr 18, 2006 18.84 19.10 18.81 18.83 8,376 -0.17(-0.89%)
Apr 17, 2006 18.80 19.30 18.80 19.00 7,100 +0.15(+0.80%)
Apr 13, 2006 19.00 19.00 18.83 18.85 10,610 +0.02(+0.11%)
Apr 12, 2006 19.10 19.12 18.83 18.83 7,825 -0.29(-1.52%)
Apr 11, 2006 19.25 19.27 19.00 19.12 13,733 -0.08(-0.42%)
Apr 10, 2006 19.35 19.44 19.18 19.20 6,515 -0.31(-1.59%)
Apr 07, 2006 19.53 19.71 19.44 19.51 6,119 -0.19(-0.96%)
Apr 06, 2006 19.88 19.88 19.70 19.70 3,357 -0.15(-0.76%)
Apr 05, 2006 19.89 19.90 19.81 19.85 9,611 +0.01(+0.05%)
Apr 04, 2006 19.73 19.84 19.69 19.84 1,483 +0.10(+0.51%)
Apr 03, 2006 19.92 19.92 19.74 19.74 2,859 -0.14(-0.70%)
Mar 31, 2006 19.70 19.88 19.62 19.88 7,326 +0.16(+0.81%)
Mar 30, 2006 19.80 19.80 19.34 19.72 7,523 -0.05(-0.25%)
Mar 29, 2006 19.55 19.80 19.39 19.77 18,332 +0.38(+1.96%)
Mar 28, 2006 19.60 19.60 19.25 19.39 8,960 -0.03(-0.15%)
Mar 27, 2006 19.75 19.75 19.34 19.42 18,474 -0.28(-1.42%)
Mar 24, 2006 19.86 19.91 19.64 19.70 16,496 -0.25(-1.25%)
Mar 23, 2006 20.00 20.00 19.69 19.95 18,900 +0.10(+0.50%)
Mar 22, 2006 20.00 20.00 19.75 19.85 9,300 -0.04(-0.20%)
Mar 21, 2006 20.00 20.00 19.80 19.89 9,351 -0.10(-0.50%)
Mar 20, 2006 19.90 20.00 19.71 19.99 7,971 +0.00(+0.00%)
Mar 17, 2006 19.75 20.00 19.75 19.99 9,369 +0.09(+0.45%)
Mar 16, 2006 19.90 20.00 19.70 19.90 16,424 +0.10(+0.51%)
Mar 15, 2006 19.57 19.80 19.57 19.80 15,254 +0.14(+0.71%)
Mar 14, 2006 19.80 19.80 19.27 19.66 16,385 +0.03(+0.15%)
Mar 13, 2006 20.00 20.00 19.52 19.63 14,684 -0.12(-0.61%)
Mar 10, 2006 19.85 19.85 19.50 19.75 21,185 -0.03(-0.15%)
Mar 09, 2006 19.60 19.79 19.48 19.78 19,362 +0.31(+1.57%)
Mar 08, 2006 19.17 19.60 18.90 19.47 22,292 +0.02(+0.12%)
Mar 07, 2006 19.39 19.52 19.33 19.45 31,559 +0.28(+1.46%)
Mar 06, 2006 19.00 19.32 18.94 19.17 20,885 +0.17(+0.89%)
Mar 03, 2006 19.00 19.21 18.81 19.00 18,181 +0.05(+0.26%)
Mar 02, 2006 18.58 18.96 18.57 18.95 14,147 +0.29(+1.54%)
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.