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, 2007 13.70 13.70 13.53 13.65 7,545 +0.13(+0.96%)
May 30, 2007 13.74 13.74 13.50 13.52 6,500 -0.01(-0.07%)
May 29, 2007 13.74 13.74 13.50 13.53 9,898 -0.06(-0.44%)
May 25, 2007 13.55 13.59 13.50 13.59 1,822 -0.03(-0.22%)
May 24, 2007 13.62 13.79 13.50 13.62 4,098 -0.06(-0.44%)
May 23, 2007 13.73 13.74 13.68 13.68 1,400 +0.03(+0.22%)
May 22, 2007 13.62 13.79 13.60 13.65 6,025 -0.05(-0.36%)
May 21, 2007 13.70 13.77 13.67 13.70 1,881 -0.02(-0.15%)
May 18, 2007 13.86 14.12 13.62 13.72 20,234 +0.22(+1.63%)
May 17, 2007 13.70 13.70 13.50 13.50 12,014 -0.22(-1.60%)
May 16, 2007 13.79 13.92 13.65 13.72 19,414 -0.13(-0.94%)
May 15, 2007 13.86 13.90 13.75 13.85 11,195 +0.01(+0.07%)
May 14, 2007 13.93 13.93 13.80 13.84 6,822 -0.16(-1.14%)
May 11, 2007 13.91 14.00 13.91 14.00 2,400 +0.16(+1.16%)
May 10, 2007 13.83 13.96 13.80 13.84 11,800 -0.04(-0.29%)
May 09, 2007 13.91 13.98 13.80 13.88 16,269 -0.11(-0.79%)
May 08, 2007 13.94 14.00 13.90 13.99 7,978 +0.07(+0.50%)
May 07, 2007 14.00 14.00 13.90 13.92 10,344 -0.05(-0.36%)
May 04, 2007 14.00 14.13 13.97 13.97 20,200 -0.08(-0.57%)
May 03, 2007 14.11 14.19 14.00 14.05 9,105 -0.17(-1.20%)
May 02, 2007 14.13 14.33 14.01 14.22 5,550 +0.00(+0.00%)
May 01, 2007 14.30 14.33 14.17 14.22 8,836 -0.06(-0.42%)
Apr 30, 2007 14.21 14.37 14.21 14.28 4,414 -0.04(-0.28%)
Apr 27, 2007 14.09 14.38 14.09 14.32 10,729 +0.16(+1.13%)
Apr 26, 2007 14.26 14.27 13.90 14.16 50,343 -0.24(-1.67%)
Apr 25, 2007 14.35 14.45 14.20 14.40 49,034 +0.19(+1.34%)
Apr 24, 2007 14.20 14.35 14.20 14.21 13,475 -0.02(-0.14%)
Apr 23, 2007 14.24 14.31 14.20 14.23 9,051 -0.07(-0.49%)
Apr 20, 2007 14.24 14.35 14.20 14.30 4,410 -0.05(-0.35%)
Apr 19, 2007 14.23 14.40 14.20 14.35 9,700 +0.10(+0.70%)
Apr 18, 2007 14.27 14.53 14.25 14.25 8,834 -0.04(-0.28%)
Apr 17, 2007 14.50 14.63 14.25 14.29 10,252 -0.10(-0.69%)
Apr 16, 2007 14.36 14.40 14.25 14.39 7,655 +0.02(+0.14%)
Apr 13, 2007 14.45 14.54 14.30 14.37 11,650 +0.07(+0.49%)
Apr 12, 2007 14.59 14.66 14.27 14.30 36,556 -0.20(-1.38%)
Apr 11, 2007 14.56 14.86 14.50 14.50 13,080 -0.09(-0.61%)
Apr 10, 2007 14.25 15.25 14.25 14.59 10,473 +0.39(+2.74%)
Apr 09, 2007 14.20 14.40 14.20 14.20 18,595 -0.16(-1.11%)
Apr 05, 2007 14.20 14.50 14.20 14.36 14,090 +0.16(+1.13%)
Apr 04, 2007 14.20 14.31 14.20 14.20 7,087 -0.06(-0.42%)
Apr 03, 2007 14.27 14.50 14.20 14.26 6,398 +0.06(+0.42%)
Apr 02, 2007 14.32 14.55 14.20 14.20 9,296 +0.00(+0.00%)
Mar 30, 2007 14.24 14.27 14.20 14.20 6,450 -0.01(-0.07%)
Mar 29, 2007 14.21 14.28 14.21 14.21 918 -0.05(-0.35%)
Mar 28, 2007 14.21 14.30 14.20 14.26 2,803 -0.06(-0.42%)
Mar 27, 2007 14.56 14.58 14.28 14.32 4,718 +0.03(+0.21%)
Mar 26, 2007 14.23 14.32 14.20 14.29 10,258 +0.11(+0.78%)
Mar 23, 2007 14.25 14.29 14.18 14.18 72,495 +0.00(+0.00%)
Mar 22, 2007 14.20 14.20 14.10 14.18 8,861 -0.08(-0.56%)
Mar 21, 2007 14.21 14.40 14.20 14.26 20,160 -0.03(-0.21%)
Mar 20, 2007 14.12 14.29 14.02 14.29 2,130 +0.14(+0.99%)
Mar 19, 2007 14.16 14.28 14.11 14.15 5,056 -0.13(-0.91%)
Mar 16, 2007 14.06 14.33 14.06 14.28 4,398 +0.09(+0.63%)
Mar 15, 2007 14.41 14.41 14.15 14.19 9,920 -0.05(-0.35%)
Mar 14, 2007 14.05 14.37 14.05 14.24 6,424 +0.21(+1.50%)
Mar 13, 2007 14.37 14.38 14.03 14.03 9,760 -0.34(-2.37%)
Mar 12, 2007 14.30 14.45 14.10 14.37 13,260 -0.04(-0.28%)
Mar 09, 2007 14.14 14.41 14.08 14.41 6,181 +0.22(+1.55%)
Mar 08, 2007 14.17 14.19 14.05 14.19 2,310 +0.17(+1.21%)
Mar 07, 2007 14.50 14.64 14.02 14.02 28,630 -0.28(-1.96%)
Mar 06, 2007 14.23 14.46 14.15 14.30 9,655 +0.12(+0.85%)
Mar 05, 2007 14.14 14.29 14.10 14.18 31,855 -0.04(-0.28%)
Mar 02, 2007 14.13 14.56 14.06 14.22 19,404 -0.16(-1.11%)
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.