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, 2014 7.030 7.040 7.040 7.040 3,600 +0.00(+0.00%)
Dec 30, 2014 6.921 7.050 6.881 7.040 8,267 -0.05(-0.71%)
Dec 29, 2014 7.100 7.100 7.090 7.090 1,201 -0.01(-0.14%)
Dec 26, 2014 7.100 7.110 6.990 7.100 4,491 +0.05(+0.71%)
Dec 24, 2014 6.960 7.050 7.050 7.050 1,400 -0.06(-0.84%)
Dec 23, 2014 6.980 7.110 6.950 7.110 1,010 +0.13(+1.86%)
Dec 22, 2014 7.149 7.150 6.980 6.980 4,036 -0.04(-0.57%)
Dec 19, 2014 7.000 7.100 7.000 7.020 15,437 +0.00(+0.00%)
Dec 18, 2014 7.090 7.090 6.940 7.020 6,294 +0.00(+0.00%)
Dec 17, 2014 6.910 7.050 6.910 7.020 1,910 -0.04(-0.57%)
Dec 16, 2014 7.050 7.190 6.760 7.060 58,331 +0.01(+0.14%)
Dec 15, 2014 7.100 7.170 6.900 7.050 31,188 -0.04(-0.56%)
Dec 12, 2014 7.070 7.120 6.930 7.090 8,105 +0.02(+0.28%)
Dec 11, 2014 6.950 7.090 6.849 7.070 54,731 -0.03(-0.42%)
Dec 10, 2014 6.900 7.105 6.850 7.100 28,064 +0.08(+1.14%)
Dec 09, 2014 7.000 7.050 6.870 7.020 4,171 +0.03(+0.43%)
Dec 08, 2014 6.970 7.100 6.920 6.990 2,513 -0.01(-0.14%)
Dec 05, 2014 6.990 7.070 6.950 7.000 3,950 +0.03(+0.43%)
Dec 04, 2014 7.000 7.080 6.900 6.970 15,058 -0.02(-0.29%)
Dec 03, 2014 6.850 6.990 6.850 6.990 12,460 +0.12(+1.75%)
Dec 02, 2014 6.760 6.890 6.760 6.870 1,799 +0.03(+0.44%)
Dec 01, 2014 6.730 6.880 6.720 6.840 18,690 +0.02(+0.37%)
Nov 28, 2014 6.820 6.899 6.730 6.815 15,679 -0.00(-0.07%)
Nov 26, 2014 6.950 6.820 6.820 6.820 4,400 -0.10(-1.45%)
Nov 25, 2014 6.810 6.930 6.738 6.920 6,498 +0.05(+0.73%)
Nov 24, 2014 6.740 6.960 6.740 6.870 5,371 +0.08(+1.18%)
Nov 21, 2014 6.980 7.000 6.700 6.790 16,349 -0.17(-2.44%)
Nov 20, 2014 6.670 7.000 6.670 6.960 24,726 +0.08(+1.16%)
Nov 19, 2014 6.820 6.890 6.670 6.880 11,481 +0.02(+0.29%)
Nov 18, 2014 6.990 7.000 6.782 6.860 14,305 -0.12(-1.72%)
Nov 17, 2014 6.810 6.990 6.810 6.980 625 -0.06(-0.85%)
Nov 14, 2014 7.005 7.040 6.870 7.040 20,502 +0.08(+1.15%)
Nov 13, 2014 6.920 6.990 6.710 6.960 8,637 +0.12(+1.75%)
Nov 12, 2014 6.750 6.840 6.500 6.840 10,496 +0.01(+0.15%)
Nov 11, 2014 6.730 6.850 6.730 6.830 463 +0.10(+1.49%)
Nov 10, 2014 6.770 6.915 6.730 6.730 4,128 -0.04(-0.59%)
Nov 07, 2014 6.620 6.840 6.620 6.770 6,765 +0.09(+1.35%)
Nov 06, 2014 6.610 6.860 6.610 6.680 11,256 -0.11(-1.62%)
Nov 05, 2014 6.760 6.830 6.592 6.790 46,425 +0.08(+1.19%)
Nov 04, 2014 6.750 6.780 6.600 6.710 14,909 -0.09(-1.32%)
Nov 03, 2014 7.000 7.000 6.600 6.800 46,845 -0.24(-3.41%)
Oct 31, 2014 7.090 7.090 6.860 7.040 45,475 +0.04(+0.57%)
Oct 30, 2014 6.800 7.000 6.795 7.000 10,952 +0.27(+3.95%)
Oct 29, 2014 6.647 6.740 6.640 6.734 16,317 +0.15(+2.34%)
Oct 28, 2014 6.630 6.650 6.550 6.580 6,096 -0.06(-0.90%)
Oct 27, 2014 5.910 6.670 6.590 6.640 7,030 +0.05(+0.76%)
Oct 24, 2014 6.780 6.780 6.580 6.590 5,685 -0.08(-1.20%)
Oct 23, 2014 6.700 6.770 6.600 6.670 6,446 +0.01(+0.15%)
Oct 22, 2014 6.740 6.900 6.620 6.660 13,424 -0.06(-0.89%)
Oct 21, 2014 7.010 7.020 6.710 6.720 66,097 -0.26(-3.72%)
Oct 20, 2014 6.920 7.010 6.970 6.980 6,161 +0.01(+0.14%)
Oct 17, 2014 7.100 7.100 6.830 6.970 5,696 -0.12(-1.69%)
Oct 16, 2014 6.940 7.090 6.940 7.090 2,860 +0.26(+3.81%)
Oct 15, 2014 6.940 7.000 6.790 6.830 7,208 -0.05(-0.80%)
Oct 14, 2014 7.100 7.110 6.885 6.885 2,708 -0.17(-2.34%)
Oct 13, 2014 7.100 7.100 7.050 7.050 806 -0.09(-1.26%)
Oct 10, 2014 7.165 7.165 6.950 7.140 15,551 +0.01(+0.14%)
Oct 09, 2014 7.150 7.230 7.110 7.130 5,364 -0.08(-1.11%)
Oct 08, 2014 7.240 7.250 6.980 7.210 17,568 -0.04(-0.55%)
Oct 07, 2014 7.190 7.250 7.100 7.250 38,994 +0.02(+0.28%)
Oct 06, 2014 7.160 7.250 7.150 7.230 19,402 +0.07(+0.98%)
Oct 03, 2014 7.100 7.190 7.070 7.160 36,520 +0.06(+0.85%)
Oct 02, 2014 7.000 7.100 6.950 7.100 88,560 +0.10(+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.