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 (%)
Feb 28, 2020 6.750 6.750 6.260 6.530 70,700 -0.26(-3.83%)
Feb 27, 2020 6.790 6.860 6.510 6.790 41,650 -0.04(-0.59%)
Feb 26, 2020 6.960 6.960 6.790 6.830 16,826 -0.09(-1.30%)
Feb 25, 2020 6.830 6.970 6.617 6.920 39,096 +0.09(+1.32%)
Feb 24, 2020 6.800 6.900 6.800 6.830 29,263 -0.09(-1.30%)
Feb 21, 2020 7.190 7.250 6.920 6.920 31,300 -0.05(-0.72%)
Feb 20, 2020 6.930 6.990 6.920 6.970 15,142 -0.02(-0.29%)
Feb 19, 2020 6.920 7.040 6.920 6.990 6,143 +0.04(+0.58%)
Feb 18, 2020 7.050 7.090 6.920 6.950 26,392 -0.12(-1.70%)
Feb 14, 2020 7.120 7.120 7.020 7.070 12,400 -0.02(-0.28%)
Feb 13, 2020 7.100 7.140 7.060 7.090 3,002 -0.04(-0.49%)
Feb 12, 2020 7.080 7.280 7.000 7.125 28,807 +0.12(+1.64%)
Feb 11, 2020 6.980 7.120 6.980 7.010 21,426 +0.11(+1.59%)
Feb 10, 2020 6.860 6.920 6.820 6.900 27,751 +0.03(+0.44%)
Feb 07, 2020 6.930 6.990 6.760 6.870 59,100 -0.03(-0.43%)
Feb 06, 2020 7.050 7.050 6.870 6.900 41,581 -0.15(-2.13%)
Feb 05, 2020 7.020 7.050 7.015 7.050 7,832 +0.07(+1.00%)
Feb 04, 2020 7.000 7.163 6.980 6.980 33,438 +0.01(+0.14%)
Feb 03, 2020 6.960 7.000 6.950 6.970 22,326 +0.04(+0.58%)
Jan 31, 2020 6.900 6.940 6.890 6.930 47,400 +0.02(+0.29%)
Jan 30, 2020 6.980 6.980 6.870 6.910 13,069 -0.08(-1.14%)
Jan 29, 2020 7.000 7.130 6.930 6.990 63,381 +0.01(+0.14%)
Jan 28, 2020 7.040 7.120 6.950 6.980 20,791 +0.03(+0.43%)
Jan 27, 2020 7.140 7.170 6.950 6.950 28,586 -0.28(-3.87%)
Jan 24, 2020 7.490 7.500 7.230 7.230 9,300 -0.21(-2.82%)
Jan 23, 2020 7.380 7.510 7.380 7.440 21,747 +0.04(+0.54%)
Jan 22, 2020 7.370 7.430 7.310 7.400 14,831 +0.02(+0.27%)
Jan 21, 2020 7.320 7.580 7.320 7.380 18,199 -0.16(-2.12%)
Jan 17, 2020 7.700 7.700 7.520 7.540 23,800 -0.11(-1.44%)
Jan 16, 2020 7.420 7.710 7.390 7.650 44,366 +0.28(+3.80%)
Jan 15, 2020 7.440 7.570 7.330 7.370 31,558 -0.13(-1.73%)
Jan 14, 2020 7.640 7.700 7.500 7.500 17,314 -0.14(-1.90%)
Jan 13, 2020 7.670 7.700 7.570 7.645 30,420 -0.03(-0.33%)
Jan 10, 2020 7.730 7.730 7.620 7.670 67,500 -0.06(-0.78%)
Jan 09, 2020 7.760 7.760 7.688 7.730 10,190 -0.03(-0.39%)
Jan 08, 2020 7.760 7.900 7.750 7.760 14,861 +0.01(+0.13%)
Jan 07, 2020 7.810 7.930 7.690 7.750 20,676 -0.07(-0.90%)
Jan 06, 2020 7.770 7.910 7.630 7.820 49,069 +0.01(+0.13%)
Jan 03, 2020 7.880 7.970 7.800 7.810 27,200 -0.15(-1.88%)
Jan 02, 2020 8.190 8.190 7.890 7.960 30,053 -0.16(-1.97%)
Dec 31, 2019 8.200 8.200 8.080 8.120 39,200 -0.09(-1.10%)
Dec 30, 2019 8.250 8.250 8.070 8.210 64,941 -0.06(-0.73%)
Dec 27, 2019 8.220 8.270 7.890 8.270 54,100 +0.08(+0.98%)
Dec 26, 2019 8.220 8.230 8.150 8.190 39,116 -0.04(-0.49%)
Dec 24, 2019 7.970 8.300 7.930 8.230 82,300 +0.28(+3.52%)
Dec 23, 2019 7.920 7.980 7.800 7.950 26,894 +0.04(+0.51%)
Dec 20, 2019 7.720 7.940 7.700 7.910 123,600 +0.18(+2.33%)
Dec 19, 2019 7.700 7.730 7.660 7.730 56,711 +0.05(+0.65%)
Dec 18, 2019 7.680 7.730 7.640 7.680 38,426 +0.02(+0.26%)
Dec 17, 2019 7.630 7.680 7.580 7.660 144,159 +0.04(+0.52%)
Dec 16, 2019 7.550 7.630 7.510 7.620 47,777 +0.09(+1.20%)
Dec 13, 2019 7.420 7.530 7.400 7.530 35,300 +0.06(+0.80%)
Dec 12, 2019 7.300 7.490 7.278 7.470 41,162 +0.17(+2.33%)
Dec 11, 2019 7.230 7.300 7.180 7.300 164,600 +0.11(+1.53%)
Dec 10, 2019 7.120 7.260 7.120 7.190 465,878 +0.06(+0.84%)
Dec 09, 2019 7.110 7.230 7.110 7.130 145,227 +0.02(+0.28%)
Dec 06, 2019 7.170 7.180 7.080 7.110 86,200 +0.15(+2.16%)
Dec 05, 2019 7.110 7.110 6.950 6.960 444,404 -0.04(-0.57%)
Dec 04, 2019 7.050 7.080 6.960 7.000 21,817 -0.01(-0.14%)
Dec 03, 2019 7.070 7.070 6.950 7.010 127,401 -0.05(-0.71%)
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.