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 29, 2020 3.720 4.220 3.550 3.800 177,200 +0.00(+0.00%)
May 28, 2020 3.800 4.180 3.740 3.800 56,274 -0.05(-1.30%)
May 27, 2020 3.680 3.900 3.540 3.850 80,773 +0.32(+9.07%)
May 26, 2020 3.480 3.670 3.480 3.530 43,777 +0.12(+3.52%)
May 22, 2020 3.390 3.580 3.310 3.410 29,600 +0.01(+0.29%)
May 21, 2020 3.460 3.460 3.330 3.400 194,524 -0.06(-1.73%)
May 20, 2020 3.440 3.540 3.310 3.460 78,860 +0.05(+1.47%)
May 19, 2020 3.370 3.500 3.300 3.410 68,949 -0.02(-0.58%)
May 18, 2020 3.230 3.490 3.220 3.430 236,919 +0.21(+6.52%)
May 15, 2020 3.280 3.280 3.100 3.220 44,100 -0.02(-0.62%)
May 14, 2020 3.120 3.290 2.950 3.240 76,682 +0.08(+2.53%)
May 13, 2020 3.400 3.460 3.110 3.160 109,359 -0.24(-7.06%)
May 12, 2020 3.580 3.640 3.400 3.400 43,673 -0.18(-5.03%)
May 11, 2020 3.930 3.960 3.560 3.580 59,680 -0.38(-9.60%)
May 08, 2020 3.410 4.000 3.410 3.960 70,300 +0.59(+17.51%)
May 07, 2020 3.410 3.510 3.320 3.370 50,339 -0.01(-0.30%)
May 06, 2020 3.450 3.616 3.260 3.380 54,609 +0.01(+0.30%)
May 05, 2020 3.410 3.800 3.320 3.370 70,855 -0.03(-0.88%)
May 04, 2020 3.520 3.520 3.265 3.400 41,859 -0.22(-6.08%)
May 01, 2020 3.680 4.210 3.585 3.620 36,200 -0.39(-9.73%)
Apr 30, 2020 3.640 4.010 3.500 4.010 120,689 +0.08(+2.04%)
Apr 29, 2020 3.790 4.110 3.345 3.930 46,715 +0.35(+9.78%)
Apr 28, 2020 3.530 3.650 3.450 3.580 31,571 +0.06(+1.70%)
Apr 27, 2020 3.470 3.580 3.400 3.520 35,588 +0.03(+0.86%)
Apr 24, 2020 3.360 3.490 3.280 3.490 18,800 +0.07(+2.05%)
Apr 23, 2020 3.450 3.545 3.280 3.420 38,730 -0.10(-2.84%)
Apr 22, 2020 3.370 3.600 3.370 3.520 25,568 -0.09(-2.49%)
Apr 21, 2020 3.190 3.660 3.190 3.610 35,191 +0.24(+7.12%)
Apr 20, 2020 3.630 3.700 3.215 3.370 38,570 -0.20(-5.60%)
Apr 17, 2020 3.280 3.680 3.250 3.570 93,600 +0.33(+10.19%)
Apr 16, 2020 3.750 3.750 3.210 3.240 43,561 -0.07(-2.11%)
Apr 15, 2020 3.510 3.965 3.270 3.310 187,515 -0.43(-11.50%)
Apr 14, 2020 4.100 4.250 3.500 3.740 45,982 -0.38(-9.22%)
Apr 13, 2020 4.340 4.400 4.077 4.120 16,478 -0.39(-8.65%)
Apr 09, 2020 4.160 4.510 3.800 4.510 26,800 +0.31(+7.38%)
Apr 08, 2020 4.130 4.230 3.855 4.200 22,782 +0.10(+2.44%)
Apr 07, 2020 4.099 4.195 4.010 4.100 35,629 -0.02(-0.49%)
Apr 06, 2020 3.640 4.120 3.640 4.120 33,964 +0.76(+22.62%)
Apr 03, 2020 3.700 3.966 3.250 3.360 69,400 -0.48(-12.50%)
Apr 02, 2020 4.010 4.110 3.440 3.840 46,032 -0.21(-5.19%)
Apr 01, 2020 4.490 4.588 4.050 4.050 43,644 -0.66(-14.01%)
Mar 31, 2020 5.280 5.310 4.500 4.710 41,128 -0.18(-3.68%)
Mar 30, 2020 4.750 4.890 4.550 4.890 19,210 +0.39(+8.67%)
Mar 27, 2020 5.140 5.270 4.480 4.500 23,200 -1.04(-18.77%)
Mar 26, 2020 4.830 5.560 4.690 5.540 32,917 +0.79(+16.63%)
Mar 25, 2020 4.660 4.905 4.650 4.750 24,610 -0.10(-2.06%)
Mar 24, 2020 4.230 4.850 4.230 4.850 46,063 +0.60(+14.12%)
Mar 23, 2020 4.500 4.500 4.140 4.250 22,773 -0.34(-7.41%)
Mar 20, 2020 4.930 4.930 4.310 4.590 78,300 -0.41(-8.20%)
Mar 19, 2020 4.070 5.000 4.000 5.000 44,674 +0.71(+16.55%)
Mar 18, 2020 4.940 5.250 4.280 4.290 36,149 -1.32(-23.53%)
Mar 17, 2020 4.100 5.610 4.000 5.610 63,080 +1.50(+36.50%)
Mar 16, 2020 4.510 4.660 3.720 4.110 48,186 -0.89(-17.80%)
Mar 13, 2020 5.450 5.660 4.850 5.000 105,700 +0.01(+0.20%)
Mar 12, 2020 4.510 5.180 4.400 4.990 43,719 -0.08(-1.58%)
Mar 11, 2020 5.330 5.400 4.900 5.070 38,548 -0.50(-8.98%)
Mar 10, 2020 4.810 5.790 4.810 5.570 847,317 +0.67(+13.67%)
Mar 09, 2020 5.110 5.240 4.600 4.900 33,562 -0.51(-9.43%)
Mar 06, 2020 5.440 6.150 5.010 5.410 63,400 -0.38(-6.56%)
Mar 05, 2020 6.050 6.420 5.400 5.790 19,982 -0.35(-5.70%)
Mar 04, 2020 6.060 6.630 5.700 6.140 44,134 +0.08(+1.32%)
Mar 03, 2020 6.410 6.490 6.050 6.060 38,353 -0.37(-5.75%)
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.