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 (%)
Jul 31, 2006 17.38 17.74 17.05 17.65 12,961 +0.23(+1.32%)
Jul 28, 2006 17.05 17.42 16.52 17.42 8,700 +0.71(+4.25%)
Jul 27, 2006 16.75 16.75 16.69 16.71 2,648 -0.02(-0.12%)
Jul 26, 2006 16.93 16.93 16.69 16.73 6,605 -0.01(-0.06%)
Jul 25, 2006 16.88 16.96 16.69 16.74 9,502 +0.12(+0.72%)
Jul 24, 2006 16.20 16.93 16.20 16.62 12,416 +0.23(+1.40%)
Jul 21, 2006 17.04 17.04 16.03 16.39 24,824 -0.87(-5.04%)
Jul 20, 2006 17.11 17.69 17.11 17.26 10,598 -0.15(-0.86%)
Jul 19, 2006 17.22 17.50 17.04 17.41 8,843 +0.10(+0.58%)
Jul 18, 2006 17.34 17.34 17.20 17.31 3,902 +0.00(+0.00%)
Jul 17, 2006 17.05 17.50 17.05 17.31 10,723 +0.02(+0.12%)
Jul 14, 2006 16.79 17.29 16.79 17.29 5,276 +0.30(+1.77%)
Jul 13, 2006 16.97 17.25 16.95 16.99 5,745 -0.39(-2.24%)
Jul 12, 2006 17.43 17.44 17.38 17.38 1,355 -0.10(-0.57%)
Jul 11, 2006 17.43 17.49 17.26 17.48 3,878 +0.24(+1.39%)
Jul 10, 2006 17.31 17.50 17.24 17.24 5,291 -0.08(-0.46%)
Jul 07, 2006 17.37 17.37 17.32 17.32 1,927 -0.12(-0.69%)
Jul 06, 2006 16.96 17.44 16.96 17.44 2,339 -0.06(-0.34%)
Jul 05, 2006 17.12 17.51 17.12 17.50 7,266 +0.42(+2.46%)
Jul 03, 2006 17.25 17.25 16.92 17.08 1,795 -0.31(-1.78%)
Jun 30, 2006 16.98 17.39 16.98 17.39 7,733 +0.42(+2.47%)
Jun 29, 2006 16.58 17.16 16.58 16.97 16,000 +0.11(+0.65%)
Jun 28, 2006 16.75 16.94 16.56 16.86 5,667 +0.36(+2.18%)
Jun 27, 2006 16.70 16.71 16.50 16.50 3,480 -0.12(-0.72%)
Jun 26, 2006 16.75 16.97 16.54 16.62 14,000 -0.11(-0.66%)
Jun 23, 2006 16.59 16.73 16.43 16.73 11,750 +0.38(+2.32%)
Jun 22, 2006 16.58 16.65 16.23 16.35 17,309 -0.34(-2.04%)
Jun 21, 2006 16.41 16.99 16.41 16.69 22,736 +0.33(+2.02%)
Jun 20, 2006 15.60 16.36 15.37 16.36 84,739 +0.92(+5.96%)
Jun 19, 2006 15.45 15.47 15.05 15.44 33,660 -0.11(-0.71%)
Jun 16, 2006 15.77 15.92 15.05 15.55 48,930 -0.08(-0.51%)
Jun 15, 2006 15.25 15.85 14.55 15.63 69,362 +0.31(+2.02%)
Jun 14, 2006 16.30 16.32 15.10 15.32 24,851 -0.98(-6.01%)
Jun 13, 2006 16.45 16.45 16.28 16.30 6,859 -0.05(-0.31%)
Jun 12, 2006 16.52 16.53 16.26 16.35 25,463 +0.01(+0.06%)
Jun 09, 2006 17.08 17.09 16.26 16.34 25,121 -0.96(-5.55%)
Jun 08, 2006 17.41 17.52 16.95 17.30 20,770 -0.14(-0.80%)
Jun 07, 2006 17.62 17.63 17.29 17.44 25,280 +0.00(+0.00%)
Jun 06, 2006 17.86 17.87 17.34 17.44 12,955 -0.41(-2.30%)
Jun 05, 2006 18.18 18.18 17.59 17.85 16,475 -0.20(-1.11%)
Jun 02, 2006 18.10 18.20 17.90 18.05 10,700 -0.14(-0.77%)
Jun 01, 2006 18.39 18.39 17.94 18.19 7,441 -0.06(-0.33%)
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%)
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.