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 30, 2008 8.780 8.960 8.740 8.960 3,949 +0.06(+0.67%)
May 29, 2008 8.870 8.940 8.560 8.900 5,451 -0.04(-0.45%)
May 28, 2008 9.100 9.160 8.800 8.940 5,701 -0.26(-2.83%)
May 27, 2008 8.820 9.200 8.820 9.200 10,200 +0.11(+1.21%)
May 26, 2008 9.010 9.320 9.000 9.090 6,945 +0.00(+0.00%)
May 23, 2008 9.010 9.320 9.000 9.090 6,945 -0.04(-0.44%)
May 22, 2008 9.060 9.390 9.060 9.130 35,097 +0.03(+0.33%)
May 21, 2008 9.130 9.220 8.960 9.100 15,698 -0.50(-5.21%)
May 20, 2008 9.110 9.660 9.020 9.600 41,266 +0.40(+4.35%)
May 19, 2008 8.980 9.350 8.980 9.200 3,100 -0.10(-1.08%)
May 16, 2008 9.240 9.690 9.200 9.300 39,400 +0.05(+0.54%)
May 15, 2008 9.390 9.750 9.250 9.250 26,097 -0.10(-1.07%)
May 14, 2008 9.750 9.760 9.300 9.350 9,307 -0.36(-3.71%)
May 13, 2008 9.360 9.710 9.260 9.710 44,697 +0.46(+4.97%)
May 12, 2008 9.180 9.960 8.930 9.250 43,559 -0.50(-5.13%)
May 09, 2008 8.930 9.750 8.930 9.750 13,060 +0.45(+4.84%)
May 08, 2008 9.030 9.390 9.030 9.300 40,353 +0.17(+1.86%)
May 07, 2008 8.810 9.380 8.810 9.130 35,393 +0.11(+1.22%)
May 06, 2008 8.890 9.020 8.790 9.020 43,745 -0.26(-2.80%)
May 05, 2008 8.990 9.280 8.730 9.280 9,322 +0.20(+2.20%)
May 02, 2008 9.050 9.100 8.750 9.080 42,800 -0.02(-0.22%)
May 01, 2008 9.010 9.186 9.010 9.100 26,650 +0.07(+0.78%)
Apr 30, 2008 8.620 9.390 8.620 9.030 45,812 +0.71(+8.53%)
Apr 29, 2008 8.320 8.640 8.080 8.320 28,798 -0.33(-3.82%)
Apr 28, 2008 8.440 8.840 8.440 8.650 13,195 +0.10(+1.17%)
Apr 25, 2008 8.650 8.870 8.550 8.550 7,568 +0.00(+0.00%)
Apr 24, 2008 8.500 8.840 8.500 8.550 13,091 +0.00(+0.00%)
Apr 23, 2008 8.790 8.790 8.550 8.550 25,422 +0.03(+0.35%)
Apr 22, 2008 8.830 8.830 8.110 8.520 7,706 -0.09(-1.05%)
Apr 21, 2008 8.930 8.954 8.610 8.610 9,812 -0.31(-3.48%)
Apr 18, 2008 9.140 9.140 8.920 8.920 4,610 -0.10(-1.11%)
Apr 17, 2008 9.000 9.370 8.950 9.020 7,373 +0.10(+1.12%)
Apr 16, 2008 8.900 9.190 8.800 8.920 13,039 +0.01(+0.11%)
Apr 15, 2008 9.150 9.150 8.650 8.910 9,236 -0.13(-1.44%)
Apr 14, 2008 9.050 9.230 9.000 9.040 11,779 -0.04(-0.44%)
Apr 11, 2008 9.000 9.420 9.000 9.080 11,548 -0.01(-0.11%)
Apr 10, 2008 9.090 9.460 9.090 9.090 14,419 +0.05(+0.55%)
Apr 09, 2008 9.250 9.250 9.010 9.040 28,900 -0.31(-3.32%)
Apr 08, 2008 9.200 9.360 9.200 9.350 2,570 -0.03(-0.32%)
Apr 07, 2008 9.401 9.700 9.250 9.380 8,823 -0.32(-3.30%)
Apr 04, 2008 9.750 9.750 9.250 9.700 16,262 -0.17(-1.72%)
Apr 03, 2008 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Apr 02, 2008 9.690 9.890 9.690 9.870 1,432 +0.05(+0.51%)
Apr 01, 2008 9.740 9.820 9.740 9.820 5,750 +0.28(+2.94%)
Mar 31, 2008 9.892 10.00 9.530 9.540 5,324 -0.33(-3.34%)
Mar 28, 2008 9.900 9.990 9.860 9.870 4,540 +0.02(+0.20%)
Mar 27, 2008 9.690 9.850 9.660 9.850 4,670 +0.17(+1.76%)
Mar 26, 2008 10.00 10.00 9.550 9.680 10,230 -0.32(-3.20%)
Mar 25, 2008 9.240 10.24 9.230 10.00 27,925 +0.90(+9.89%)
Mar 24, 2008 8.970 9.400 8.970 9.100 9,920 +0.13(+1.45%)
Mar 21, 2008 9.050 9.280 8.870 8.970 14,318 +0.00(+0.00%)
Mar 20, 2008 9.050 9.280 8.870 8.970 14,318 -0.23(-2.50%)
Mar 19, 2008 9.160 9.420 9.010 9.200 17,883 -0.04(-0.43%)
Mar 18, 2008 9.150 9.240 9.150 9.240 2,446 +0.18(+1.99%)
Mar 17, 2008 9.000 9.070 8.924 9.060 11,370 -0.09(-0.98%)
Mar 14, 2008 9.150 9.160 9.000 9.150 10,050 +0.01(+0.11%)
Mar 13, 2008 9.050 9.140 9.040 9.140 10,300 +0.23(+2.58%)
Mar 12, 2008 9.110 9.110 8.660 8.910 15,940 -0.08(-0.89%)
Mar 11, 2008 8.790 9.182 8.790 8.990 20,350 +0.32(+3.69%)
Mar 10, 2008 8.780 9.050 8.590 8.670 22,354 -0.33(-3.67%)
Mar 07, 2008 9.240 9.250 8.690 9.000 7,150 -0.33(-3.54%)
Mar 06, 2008 9.261 9.750 9.020 9.330 7,524 -0.07(-0.74%)
Mar 05, 2008 8.670 9.470 8.670 9.400 9,956 -0.15(-1.57%)
Mar 04, 2008 9.510 9.650 9.460 9.550 7,850 +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.