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, 2015 7.380 7.390 7.365 7.370 1,862 -0.12(-1.60%)
Jul 30, 2015 7.520 7.520 7.430 7.490 2,079 +0.00(+0.00%)
Jul 29, 2015 7.450 7.500 7.450 7.490 4,196 +0.15(+2.04%)
Jul 28, 2015 7.340 7.340 7.340 7.340 312 -0.12(-1.61%)
Jul 27, 2015 7.620 7.620 7.450 7.460 1,870 +0.00(+0.00%)
Jul 24, 2015 7.310 7.460 7.310 7.460 778 -0.14(-1.84%)
Jul 23, 2015 7.496 7.600 7.496 7.600 550 +0.05(+0.66%)
Jul 22, 2015 7.340 7.630 7.340 7.550 1,526 -0.04(-0.53%)
Jul 21, 2015 7.650 7.650 7.540 7.590 7,794 +0.10(+1.34%)
Jul 20, 2015 7.360 7.490 7.360 7.490 4,030 -0.01(-0.13%)
Jul 17, 2015 7.690 7.690 7.440 7.500 1,682 +0.09(+1.21%)
Jul 16, 2015 7.510 7.750 7.330 7.410 6,642 -0.04(-0.54%)
Jul 15, 2015 7.410 7.665 7.410 7.450 678 +0.26(+3.62%)
Jul 14, 2015 7.680 7.680 7.180 7.190 1,875 -0.17(-2.31%)
Jul 13, 2015 7.330 7.770 7.320 7.360 1,844 +0.05(+0.68%)
Jul 10, 2015 7.150 7.310 7.150 7.310 1,638 +0.05(+0.69%)
Jul 09, 2015 7.091 7.400 7.091 7.260 3,476 +0.00(+0.00%)
Jul 08, 2015 7.250 7.260 7.250 7.260 2,402 +0.06(+0.83%)
Jul 07, 2015 7.150 7.400 7.150 7.200 4,309 -0.05(-0.69%)
Jul 06, 2015 7.350 7.350 7.250 7.250 1,665 +0.10(+1.40%)
Jul 02, 2015 7.150 7.150 7.150 7.150 35,400 -0.20(-2.72%)
Jul 01, 2015 7.500 7.610 7.210 7.350 27,391 -0.24(-3.16%)
Jun 30, 2015 7.640 7.640 6.820 7.590 5,712 +0.02(+0.26%)
Jun 29, 2015 7.650 7.660 7.550 7.570 3,092 -0.06(-0.79%)
Jun 26, 2015 7.650 7.768 7.600 7.630 17,753 -0.08(-1.04%)
Jun 25, 2015 7.590 7.930 7.590 7.710 5,725 +0.28(+3.77%)
Jun 24, 2015 7.440 7.470 7.280 7.430 15,699 -0.01(-0.13%)
Jun 23, 2015 7.280 7.440 7.250 7.440 1,712 +0.23(+3.19%)
Jun 22, 2015 7.000 7.260 7.000 7.210 26,073 +0.32(+4.64%)
Jun 19, 2015 7.410 7.440 6.160 6.890 201,904 -0.47(-6.39%)
Jun 18, 2015 7.400 7.490 7.041 7.360 19,167 +0.08(+1.10%)
Jun 17, 2015 7.630 7.740 7.260 7.280 17,147 -0.39(-5.08%)
Jun 16, 2015 7.690 7.750 7.520 7.670 12,557 +0.05(+0.66%)
Jun 15, 2015 7.450 7.940 7.450 7.620 12,602 +0.12(+1.60%)
Jun 12, 2015 7.440 7.500 7.420 7.500 10,176 +0.10(+1.35%)
Jun 11, 2015 7.490 7.500 7.240 7.400 13,991 +0.01(+0.14%)
Jun 10, 2015 7.450 7.500 7.340 7.390 22,500 +0.04(+0.54%)
Jun 09, 2015 7.450 7.450 7.230 7.350 18,965 +0.01(+0.14%)
Jun 08, 2015 7.290 7.400 7.245 7.340 16,255 +0.15(+2.09%)
Jun 05, 2015 7.200 7.200 7.190 7.190 565 -0.03(-0.42%)
Jun 04, 2015 7.210 7.260 7.210 7.220 1,049 +0.00(+0.00%)
Jun 03, 2015 7.290 7.290 7.150 7.220 1,963 +0.04(+0.56%)
Jun 02, 2015 7.180 7.180 7.160 7.180 2,748 -0.06(-0.83%)
Jun 01, 2015 7.230 7.250 7.230 7.240 1,838 +0.00(+0.00%)
May 29, 2015 7.160 7.280 7.150 7.240 10,542 +0.07(+0.98%)
May 28, 2015 7.180 7.280 7.100 7.170 5,975 +0.00(+0.00%)
May 27, 2015 7.060 7.290 7.060 7.170 2,330 +0.02(+0.28%)
May 26, 2015 7.150 7.190 7.130 7.150 2,276 -0.03(-0.49%)
May 22, 2015 7.150 7.185 7.185 7.185 8,700 +0.02(+0.35%)
May 21, 2015 7.150 7.270 7.110 7.160 8,547 +0.00(+0.00%)
May 20, 2015 7.200 7.210 7.070 7.160 7,338 +0.00(+0.00%)
May 19, 2015 7.150 7.190 7.150 7.160 5,048 -0.02(-0.28%)
May 18, 2015 7.180 7.180 7.060 7.180 11,366 +0.01(+0.14%)
May 15, 2015 7.050 7.170 7.050 7.170 2,757 +0.10(+1.41%)
May 14, 2015 7.060 7.180 7.060 7.070 1,411 -0.05(-0.70%)
May 13, 2015 7.050 7.214 7.050 7.120 5,067 +0.04(+0.56%)
May 12, 2015 7.060 7.160 7.060 7.080 3,657 +0.00(+0.00%)
May 11, 2015 7.070 7.290 7.070 7.080 935 +0.01(+0.14%)
May 08, 2015 7.170 7.250 7.030 7.070 16,859 -0.08(-1.12%)
May 07, 2015 7.170 7.240 7.030 7.150 7,122 -0.03(-0.49%)
May 06, 2015 7.120 7.310 7.120 7.185 5,571 +0.12(+1.77%)
May 05, 2015 7.060 7.080 7.060 7.060 648 -0.09(-1.26%)
May 04, 2015 7.150 7.190 7.110 7.150 1,439 +0.00(+0.00%)
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.