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 (%)
Oct 30, 2020 3.680 3.750 3.630 3.710 19,800 -0.01(-0.27%)
Oct 29, 2020 3.610 3.750 3.610 3.720 7,743 +0.00(+0.00%)
Oct 28, 2020 3.710 3.740 3.640 3.720 21,392 +0.00(+0.00%)
Oct 27, 2020 3.640 3.840 3.620 3.720 63,872 -0.02(-0.53%)
Oct 26, 2020 3.785 3.785 3.600 3.740 13,085 +0.00(+0.00%)
Oct 23, 2020 3.775 3.775 3.710 3.740 37,700 +0.01(+0.27%)
Oct 22, 2020 3.740 3.800 3.710 3.730 10,629 -0.00(-0.13%)
Oct 21, 2020 3.710 3.770 3.700 3.735 4,446 -0.01(-0.13%)
Oct 20, 2020 3.700 3.820 3.610 3.740 20,963 +0.07(+1.91%)
Oct 19, 2020 3.820 3.850 3.670 3.670 25,017 -0.04(-1.08%)
Oct 16, 2020 3.730 3.810 3.660 3.710 3,400 +0.01(+0.27%)
Oct 15, 2020 3.630 3.700 3.570 3.700 75,103 +0.00(+0.00%)
Oct 14, 2020 3.630 3.730 3.615 3.700 13,924 +0.00(+0.00%)
Oct 13, 2020 3.710 3.720 3.650 3.700 13,355 +0.00(+0.00%)
Oct 12, 2020 3.700 3.700 3.620 3.700 22,796 +0.02(+0.54%)
Oct 09, 2020 3.680 3.780 3.595 3.680 120,900 -0.04(-1.08%)
Oct 08, 2020 3.670 3.720 3.600 3.720 41,393 -0.01(-0.27%)
Oct 07, 2020 3.670 3.760 3.660 3.730 21,319 +0.01(+0.27%)
Oct 06, 2020 3.600 3.810 3.600 3.720 18,333 +0.12(+3.33%)
Oct 05, 2020 3.600 3.670 3.500 3.600 17,128 -0.04(-1.10%)
Oct 02, 2020 3.610 3.700 3.510 3.640 26,500 -0.04(-1.09%)
Oct 01, 2020 3.690 3.720 3.540 3.680 37,757 -0.04(-1.08%)
Sep 30, 2020 3.610 3.740 3.570 3.720 38,932 +0.04(+1.09%)
Sep 29, 2020 3.660 3.770 3.630 3.680 10,043 -0.02(-0.54%)
Sep 28, 2020 3.660 3.820 3.660 3.700 11,864 +0.08(+2.21%)
Sep 25, 2020 3.620 3.690 3.480 3.620 22,200 +0.00(+0.00%)
Sep 24, 2020 3.510 3.700 3.510 3.620 14,483 +0.00(+0.00%)
Sep 23, 2020 3.590 3.670 3.420 3.620 45,060 -0.01(-0.28%)
Sep 22, 2020 3.560 3.660 3.310 3.630 74,167 +0.00(+0.00%)
Sep 21, 2020 3.550 3.660 3.470 3.630 30,478 +0.00(+0.00%)
Sep 18, 2020 3.560 3.670 3.435 3.630 33,000 +0.04(+1.11%)
Sep 17, 2020 3.550 3.620 3.550 3.590 9,823 -0.01(-0.28%)
Sep 16, 2020 3.600 3.710 3.530 3.600 23,502 +0.00(+0.00%)
Sep 15, 2020 3.630 3.670 3.560 3.600 59,256 -0.02(-0.55%)
Sep 14, 2020 3.590 3.680 3.408 3.620 29,321 +0.02(+0.56%)
Sep 11, 2020 3.600 3.620 3.520 3.600 27,800 -0.01(-0.28%)
Sep 10, 2020 3.650 3.670 3.530 3.610 26,878 -0.04(-1.10%)
Sep 09, 2020 3.620 3.670 3.600 3.650 33,128 +0.05(+1.39%)
Sep 08, 2020 3.600 3.710 3.600 3.600 12,290 -0.10(-2.70%)
Sep 04, 2020 3.630 3.750 3.610 3.700 6,700 +0.00(+0.00%)
Sep 03, 2020 3.690 3.780 3.640 3.700 38,545 +0.00(+0.00%)
Sep 02, 2020 3.610 3.810 3.600 3.700 41,782 +0.00(+0.00%)
Sep 01, 2020 3.680 3.720 3.600 3.700 12,938 -0.01(-0.27%)
Aug 31, 2020 3.710 3.750 3.590 3.710 51,755 +0.00(+0.00%)
Aug 28, 2020 3.840 3.840 3.700 3.710 20,300 -0.09(-2.37%)
Aug 27, 2020 3.800 3.890 3.680 3.800 33,012 -0.03(-0.78%)
Aug 26, 2020 3.780 3.840 3.710 3.830 8,886 +0.01(+0.26%)
Aug 25, 2020 3.800 3.910 3.800 3.820 6,201 +0.04(+1.03%)
Aug 24, 2020 3.800 3.880 3.750 3.781 19,936 -0.02(-0.50%)
Aug 21, 2020 3.750 3.800 3.700 3.800 107,100 +0.05(+1.33%)
Aug 20, 2020 3.750 3.750 3.750 3.750 979 -0.05(-1.32%)
Aug 19, 2020 3.830 3.850 3.740 3.800 13,614 -0.02(-0.52%)
Aug 18, 2020 3.780 3.900 3.780 3.820 12,852 -0.07(-1.80%)
Aug 17, 2020 3.890 4.020 3.760 3.890 22,007 +0.02(+0.52%)
Aug 14, 2020 3.850 3.970 3.850 3.870 9,100 +0.02(+0.52%)
Aug 13, 2020 3.800 4.010 3.760 3.850 53,529 +0.11(+2.94%)
Aug 12, 2020 3.690 3.800 3.600 3.740 67,505 +0.05(+1.36%)
Aug 11, 2020 3.700 3.800 3.500 3.690 338,100 +0.00(+0.00%)
Aug 10, 2020 3.670 3.700 3.580 3.690 7,653 +0.07(+1.93%)
Aug 07, 2020 3.560 3.650 3.520 3.620 26,500 +0.00(+0.00%)
Aug 06, 2020 3.620 3.670 3.520 3.620 16,864 +0.00(+0.00%)
Aug 05, 2020 3.670 3.700 3.580 3.620 91,373 +0.05(+1.40%)
Aug 04, 2020 3.750 3.780 3.500 3.570 67,944 -0.14(-3.77%)
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.