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 28, 2010 4.247 4.247 4.010 4.240 21,801 +0.00(+0.00%)
May 27, 2010 4.160 4.280 4.080 4.240 19,594 +0.07(+1.68%)
May 26, 2010 4.180 4.200 4.000 4.170 16,394 +0.04(+0.97%)
May 25, 2010 4.070 4.215 3.920 4.130 36,533 -0.03(-0.72%)
May 24, 2010 4.310 4.310 4.160 4.160 21,589 -0.18(-4.15%)
May 21, 2010 4.400 4.410 3.900 4.340 85,052 -0.14(-3.13%)
May 20, 2010 4.520 4.600 4.400 4.480 16,700 -0.17(-3.65%)
May 19, 2010 4.630 4.650 4.600 4.650 7,826 -0.12(-2.52%)
May 18, 2010 4.780 4.820 4.760 4.770 39,150 +0.01(+0.21%)
May 17, 2010 4.770 4.822 4.750 4.760 10,556 -0.01(-0.24%)
May 14, 2010 4.780 4.851 4.760 4.772 11,120 -0.13(-2.62%)
May 13, 2010 5.000 5.020 4.900 4.900 10,631 -0.09(-1.80%)
May 12, 2010 5.050 5.050 4.750 4.990 19,944 -0.08(-1.58%)
May 11, 2010 5.000 5.070 4.970 5.070 9,891 -0.18(-3.43%)
May 10, 2010 4.850 5.250 4.800 5.250 13,438 +0.32(+6.49%)
May 07, 2010 4.710 4.930 4.700 4.930 16,193 +0.22(+4.67%)
May 06, 2010 4.940 4.950 4.500 4.710 24,379 -0.29(-5.80%)
May 05, 2010 4.930 5.050 4.830 5.000 11,932 +0.00(+0.00%)
May 04, 2010 4.900 5.000 4.800 5.000 25,506 +0.01(+0.20%)
May 03, 2010 5.000 5.000 4.880 4.990 22,218 +0.00(+0.00%)
Apr 30, 2010 5.110 5.180 4.947 4.990 17,933 -0.21(-4.04%)
Apr 29, 2010 5.080 5.200 5.050 5.200 17,876 +0.05(+0.97%)
Apr 28, 2010 4.980 5.150 4.850 5.150 32,159 +0.28(+5.75%)
Apr 27, 2010 5.290 5.400 4.830 4.870 27,225 -0.13(-2.60%)
Apr 26, 2010 4.950 5.340 4.950 5.000 45,674 +0.05(+1.01%)
Apr 23, 2010 5.000 5.250 4.760 4.950 21,034 -0.06(-1.20%)
Apr 22, 2010 4.860 5.150 4.800 5.010 39,732 +0.02(+0.40%)
Apr 21, 2010 4.110 5.130 4.110 4.990 102,398 +0.81(+19.38%)
Apr 20, 2010 4.020 4.210 4.000 4.180 1,325 +0.18(+4.50%)
Apr 19, 2010 3.830 4.050 3.750 4.000 19,440 +0.20(+5.26%)
Apr 16, 2010 3.920 3.920 3.780 3.800 26,862 -0.21(-5.24%)
Apr 15, 2010 3.650 4.080 3.650 4.010 60,307 +0.36(+9.86%)
Apr 14, 2010 3.610 3.850 3.590 3.650 34,894 +0.05(+1.39%)
Apr 13, 2010 3.550 3.950 3.520 3.600 46,015 +0.10(+2.86%)
Apr 12, 2010 3.049 3.750 3.049 3.500 75,861 +0.47(+15.51%)
Apr 09, 2010 2.940 3.100 2.940 3.030 21,018 +0.13(+4.48%)
Apr 08, 2010 2.900 2.960 2.900 2.900 32,960 +0.07(+2.47%)
Apr 07, 2010 2.830 2.830 2.830 2.830 352 +0.04(+1.43%)
Apr 06, 2010 2.790 2.790 2.790 2.790 5,100 +0.04(+1.45%)
Apr 05, 2010 2.750 2.800 2.730 2.750 44,262 +0.02(+0.73%)
Apr 01, 2010 2.730 2.730 2.730 2.730 69,900 -0.02(-0.73%)
Mar 31, 2010 2.790 2.800 2.750 2.750 26,861 +0.00(+0.00%)
Mar 30, 2010 2.800 2.800 2.750 2.750 15,979 -0.06(-2.31%)
Mar 29, 2010 2.820 2.860 2.800 2.815 76,025 +0.00(+0.18%)
Mar 26, 2010 2.860 2.860 2.810 2.810 1,500 -0.13(-4.42%)
Mar 25, 2010 2.840 2.940 2.800 2.940 1,700 +0.00(+0.00%)
Mar 24, 2010 2.940 2.940 2.940 2.940 100 -0.01(-0.34%)
Mar 23, 2010 2.910 2.950 2.890 2.950 1,300 +0.00(+0.00%)
Mar 22, 2010 2.810 2.988 2.800 2.950 6,409 +0.02(+0.68%)
Mar 19, 2010 2.850 2.930 2.810 2.930 2,355 -0.06(-2.01%)
Mar 18, 2010 3.100 3.100 2.820 2.990 9,750 +0.03(+1.01%)
Mar 17, 2010 2.860 2.960 2.850 2.960 21,194 -0.01(-0.33%)
Mar 16, 2010 2.890 2.970 2.890 2.970 2,698 +0.08(+2.76%)
Mar 15, 2010 2.870 2.910 2.860 2.890 7,800 -0.09(-3.02%)
Mar 12, 2010 2.960 2.990 2.900 2.980 4,594 -0.02(-0.67%)
Mar 11, 2010 2.880 3.000 2.820 3.000 4,872 +0.00(+0.10%)
Mar 10, 2010 2.970 2.997 2.950 2.997 5,220 +0.05(+1.59%)
Mar 09, 2010 2.980 2.980 2.950 2.950 3,500 -0.05(-1.67%)
Mar 08, 2010 3.000 3.010 3.000 3.000 5,933 +0.00(+0.00%)
Mar 05, 2010 3.050 3.051 3.000 3.000 8,147 +0.00(+0.00%)
Mar 04, 2010 2.960 3.000 2.950 3.000 8,756 -0.01(-0.33%)
Mar 03, 2010 2.940 3.010 2.860 3.010 12,008 +0.06(+2.03%)
Mar 02, 2010 3.010 3.050 2.870 2.950 14,668 -0.07(-2.32%)
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.