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 (%)
Dec 31, 2018 7.090 7.300 7.000 7.150 69,800 -0.02(-0.28%)
Dec 28, 2018 7.280 7.700 7.150 7.170 44,700 -0.08(-1.10%)
Dec 27, 2018 7.260 7.450 7.140 7.250 40,024 -0.07(-0.96%)
Dec 26, 2018 7.400 7.440 7.170 7.320 28,126 +0.07(+0.97%)
Dec 24, 2018 6.970 7.570 6.970 7.250 20,400 +0.25(+3.57%)
Dec 21, 2018 6.920 7.210 6.830 7.000 215,800 -0.02(-0.28%)
Dec 20, 2018 7.060 7.190 6.820 7.020 161,782 -0.04(-0.57%)
Dec 19, 2018 7.590 7.680 7.050 7.060 41,806 -0.50(-6.61%)
Dec 18, 2018 7.640 7.730 7.380 7.560 40,381 +0.06(+0.80%)
Dec 17, 2018 7.480 7.960 7.450 7.500 41,190 +0.03(+0.40%)
Dec 14, 2018 7.540 7.540 6.950 7.470 70,100 -0.10(-1.32%)
Dec 13, 2018 7.600 7.600 7.400 7.570 49,641 +0.07(+0.93%)
Dec 12, 2018 7.350 7.730 6.920 7.500 56,538 +0.15(+2.04%)
Dec 11, 2018 7.690 7.690 7.320 7.350 17,241 -0.29(-3.80%)
Dec 10, 2018 7.380 7.695 7.350 7.640 50,041 +0.27(+3.66%)
Dec 07, 2018 7.560 7.645 7.317 7.370 82,800 -0.18(-2.38%)
Dec 06, 2018 7.570 8.030 7.390 7.550 52,608 -0.01(-0.13%)
Dec 04, 2018 7.960 7.960 7.510 7.560 55,000 -0.44(-5.50%)
Dec 03, 2018 8.050 8.120 7.920 8.000 80,055 +0.00(+0.00%)
Nov 30, 2018 7.960 8.170 7.900 8.000 104,400 +0.05(+0.63%)
Nov 29, 2018 7.940 8.060 7.930 7.950 13,291 -0.07(-0.87%)
Nov 28, 2018 7.930 8.060 7.930 8.020 29,743 +0.09(+1.13%)
Nov 27, 2018 7.500 7.930 7.500 7.930 39,697 -0.03(-0.38%)
Nov 26, 2018 8.180 8.180 7.950 7.960 30,917 -0.21(-2.57%)
Nov 23, 2018 8.030 8.215 8.030 8.170 27,100 +0.07(+0.86%)
Nov 21, 2018 8.100 8.100 8.100 0 -0.03(-0.37%)
Nov 20, 2018 8.190 8.360 8.130 8.130 13,565 -0.09(-1.09%)
Nov 19, 2018 8.140 8.350 8.130 8.220 23,211 +0.05(+0.61%)
Nov 16, 2018 8.110 8.350 8.110 8.170 23,800 +0.01(+0.12%)
Nov 15, 2018 7.980 8.230 7.980 8.160 79,967 +0.14(+1.75%)
Nov 14, 2018 8.050 8.130 7.990 8.020 65,377 +0.01(+0.12%)
Nov 13, 2018 8.030 8.340 7.980 8.010 86,362 +0.01(+0.12%)
Nov 12, 2018 8.040 8.300 7.887 8.000 65,872 -0.05(-0.62%)
Nov 09, 2018 8.150 8.210 8.050 8.050 25,900 -0.23(-2.78%)
Nov 08, 2018 8.230 8.380 8.210 8.280 38,304 -0.07(-0.84%)
Nov 07, 2018 8.280 8.370 8.250 8.350 19,666 +0.05(+0.60%)
Nov 06, 2018 8.170 8.300 8.170 8.300 13,038 +0.14(+1.72%)
Nov 05, 2018 7.990 8.290 7.990 8.160 37,396 +0.07(+0.87%)
Nov 02, 2018 7.940 8.470 7.930 8.090 18,800 +0.15(+1.89%)
Nov 01, 2018 8.220 8.220 7.926 7.940 172,333 -0.33(-3.99%)
Oct 31, 2018 8.060 8.270 7.890 8.270 28,641 +0.20(+2.48%)
Oct 30, 2018 8.140 8.270 7.940 8.070 21,748 -0.12(-1.47%)
Oct 29, 2018 8.150 8.315 8.150 8.190 17,743 +0.05(+0.61%)
Oct 26, 2018 8.190 8.390 8.070 8.140 17,500 -0.09(-1.09%)
Oct 25, 2018 7.960 8.250 7.960 8.230 26,690 +0.32(+4.05%)
Oct 24, 2018 8.250 8.680 7.880 7.910 63,126 -0.13(-1.62%)
Oct 23, 2018 8.110 8.200 7.380 8.040 10,018 -0.03(-0.37%)
Oct 22, 2018 8.200 8.300 7.570 8.070 68,623 -0.13(-1.59%)
Oct 19, 2018 8.210 8.450 8.130 8.200 31,400 -0.08(-0.97%)
Oct 18, 2018 8.200 8.350 8.197 8.280 61,079 +0.03(+0.36%)
Oct 17, 2018 8.280 8.380 8.250 8.250 10,633 -0.10(-1.20%)
Oct 16, 2018 8.360 8.660 8.250 8.350 16,297 -0.04(-0.48%)
Oct 15, 2018 8.450 8.490 8.255 8.390 15,465 +0.06(+0.72%)
Oct 12, 2018 8.660 8.660 8.320 8.330 19,700 -0.24(-2.80%)
Oct 11, 2018 8.610 8.840 8.500 8.570 7,364 -0.10(-1.15%)
Oct 10, 2018 8.880 8.950 8.670 8.670 10,370 -0.16(-1.81%)
Oct 09, 2018 8.950 8.990 8.770 8.830 11,480 +0.03(+0.34%)
Oct 08, 2018 8.940 9.000 8.710 8.800 28,841 -0.16(-1.79%)
Oct 05, 2018 9.080 9.100 8.880 8.960 13,900 -0.09(-0.99%)
Oct 04, 2018 8.910 9.150 8.910 9.050 20,865 -0.01(-0.11%)
Oct 03, 2018 9.160 9.180 8.820 9.060 18,001 -0.11(-1.20%)
Oct 02, 2018 8.750 9.250 8.750 9.170 28,525 +0.19(+2.12%)
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.