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 (%)
Dec 31, 2020 5.140 5.140 5.140 24,922 +0.02(+0.39%)
Dec 30, 2020 5.170 5.240 5.110 5.120 24,922 -0.08(-1.54%)
Dec 29, 2020 5.270 5.280 5.190 5.200 21,003 -0.02(-0.38%)
Dec 28, 2020 5.170 5.280 5.170 5.220 12,646 +0.05(+0.97%)
Dec 24, 2020 5.170 5.185 5.160 5.170 8,400 +0.02(+0.39%)
Dec 23, 2020 5.020 5.250 5.010 5.150 92,300 +0.10(+1.98%)
Dec 22, 2020 4.940 5.120 4.940 5.050 109,819 +0.11(+2.23%)
Dec 21, 2020 4.860 4.960 4.806 4.940 37,590 +0.04(+0.82%)
Dec 18, 2020 5.280 5.280 4.900 4.900 64,200 -0.24(-4.67%)
Dec 17, 2020 5.210 5.370 5.080 5.140 22,723 +0.00(+0.00%)
Dec 16, 2020 5.000 5.170 4.950 5.140 26,378 +0.14(+2.80%)
Dec 15, 2020 4.950 5.070 4.880 5.000 60,096 +0.06(+1.21%)
Dec 14, 2020 4.900 5.070 4.900 4.940 34,959 +0.04(+0.82%)
Dec 11, 2020 4.910 4.980 4.883 4.900 18,700 -0.05(-1.01%)
Dec 10, 2020 4.730 5.060 4.630 4.950 16,599 +0.18(+3.77%)
Dec 09, 2020 4.760 4.780 4.760 4.770 975 -0.08(-1.65%)
Dec 08, 2020 4.900 4.900 4.790 4.850 13,872 -0.13(-2.61%)
Dec 07, 2020 4.930 4.980 4.910 4.980 8,774 +0.03(+0.61%)
Dec 04, 2020 4.950 5.080 4.928 4.950 12,100 -0.02(-0.40%)
Dec 03, 2020 5.030 5.090 4.840 4.970 56,863 -0.03(-0.60%)
Dec 02, 2020 4.990 5.140 4.955 5.000 18,821 -0.12(-2.34%)
Dec 01, 2020 5.020 5.150 4.850 5.120 5,176 +0.12(+2.40%)
Nov 30, 2020 4.990 5.070 4.880 5.000 20,810 +0.00(+0.00%)
Nov 27, 2020 4.980 5.010 4.910 5.000 2,700 -0.01(-0.20%)
Nov 25, 2020 5.020 5.040 4.930 5.010 18,100 +0.06(+1.21%)
Nov 24, 2020 4.820 5.020 4.820 4.950 21,866 +0.19(+3.99%)
Nov 23, 2020 4.610 4.930 4.610 4.760 51,131 +0.13(+2.81%)
Nov 20, 2020 4.560 4.650 4.510 4.630 80,200 +0.02(+0.43%)
Nov 19, 2020 4.760 4.760 4.270 4.610 123,026 -0.05(-1.07%)
Nov 18, 2020 4.630 4.910 4.610 4.660 11,045 +0.06(+1.30%)
Nov 17, 2020 4.500 4.640 4.370 4.600 9,745 +0.23(+5.26%)
Nov 16, 2020 4.350 4.490 4.300 4.370 191,954 +0.03(+0.69%)
Nov 13, 2020 4.350 4.370 4.250 4.340 64,300 -0.04(-0.91%)
Nov 12, 2020 4.350 4.400 4.310 4.380 72,883 -0.02(-0.45%)
Nov 11, 2020 4.450 4.450 4.300 4.400 81,763 -0.02(-0.45%)
Nov 10, 2020 4.480 4.490 4.350 4.420 112,311 +0.02(+0.45%)
Nov 09, 2020 4.350 4.460 4.220 4.400 339,934 +0.28(+6.80%)
Nov 06, 2020 4.290 4.290 3.960 4.120 328,200 -0.08(-1.90%)
Nov 05, 2020 4.200 4.310 4.160 4.200 15,925 +0.01(+0.24%)
Nov 04, 2020 4.190 4.360 4.040 4.190 35,395 +0.02(+0.48%)
Nov 03, 2020 4.030 4.200 3.960 4.170 38,842 +0.31(+8.03%)
Nov 02, 2020 3.740 3.940 3.740 3.860 25,476 +0.15(+4.04%)
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%)
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.