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, 2003 10.00 10.03 9.750 10.03 5,000 +0.19(+1.88%)
May 29, 2003 9.900 9.960 9.800 9.840 5,600 -0.16(-1.60%)
May 28, 2003 10.05 10.08 9.870 10.00 5,600 -0.05(-0.50%)
May 27, 2003 10.00 10.05 9.850 10.05 1,200 +0.05(+0.50%)
May 23, 2003 10.32 10.50 9.810 10.00 10,000 -0.15(-1.48%)
May 22, 2003 9.390 10.60 9.350 10.15 11,600 +0.79(+8.44%)
May 21, 2003 9.170 9.360 8.920 9.360 25,700 +0.31(+3.43%)
May 20, 2003 8.970 9.100 8.970 9.050 16,300 +0.05(+0.56%)
May 19, 2003 8.910 9.000 8.900 9.000 10,100 +0.10(+1.12%)
May 16, 2003 8.960 8.960 8.800 8.900 800 -0.01(-0.11%)
May 15, 2003 8.720 8.910 8.700 8.910 12,100 +0.01(+0.11%)
May 14, 2003 8.500 8.900 8.350 8.900 2,800 +0.55(+6.59%)
May 13, 2003 8.950 8.950 8.260 8.350 11,600 -0.60(-6.70%)
May 12, 2003 8.920 8.950 8.830 8.950 11,600 +0.10(+1.13%)
May 09, 2003 8.450 8.900 8.450 8.850 6,700 +0.48(+5.73%)
May 08, 2003 8.300 8.440 8.290 8.370 4,700 +0.12(+1.45%)
May 07, 2003 8.160 8.250 8.160 8.250 1,800 +0.15(+1.85%)
May 06, 2003 8.000 8.240 8.000 8.100 14,300 +0.10(+1.25%)
May 05, 2003 7.950 8.140 7.950 8.000 15,600 +0.00(+0.00%)
May 02, 2003 8.050 8.100 7.900 8.000 20,700 +0.00(+0.00%)
May 01, 2003 7.960 8.130 7.940 8.000 32,100 +0.09(+1.14%)
Apr 30, 2003 7.920 7.920 7.570 7.910 6,100 -0.09(-1.12%)
Apr 29, 2003 7.900 8.000 7.900 8.000 2,900 +0.19(+2.43%)
Apr 28, 2003 7.980 8.000 7.780 7.810 3,800 +0.01(+0.13%)
Apr 25, 2003 7.880 7.880 7.800 7.800 500 -0.18(-2.26%)
Apr 24, 2003 7.700 7.980 7.700 7.980 1,500 +0.15(+1.92%)
Apr 23, 2003 7.850 7.850 7.800 7.830 2,200 +0.03(+0.38%)
Apr 22, 2003 7.700 7.800 7.700 7.800 1,200 +0.16(+2.09%)
Apr 21, 2003 7.400 7.640 7.400 7.640 8,300 +0.24(+3.24%)
Apr 17, 2003 7.400 7.400 7.400 7.400 1,400 +0.01(+0.14%)
Apr 16, 2003 7.400 7.480 7.390 7.390 8,100 +0.04(+0.54%)
Apr 15, 2003 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Apr 14, 2003 7.470 7.470 7.300 7.300 7,200 -0.17(-2.28%)
Apr 11, 2003 7.460 7.470 7.460 7.470 900 -0.02(-0.27%)
Apr 10, 2003 7.370 7.500 7.370 7.490 1,900 +0.15(+2.04%)
Apr 09, 2003 7.480 7.480 7.340 7.340 3,600 -0.01(-0.14%)
Apr 08, 2003 7.480 7.480 7.350 7.350 1,300 +0.00(+0.00%)
Apr 07, 2003 7.400 7.400 7.350 7.350 3,700 -0.11(-1.47%)
Apr 04, 2003 7.460 7.460 7.460 7.460 1,100 +0.06(+0.81%)
Apr 03, 2003 7.450 7.450 7.400 7.400 3,000 -0.05(-0.67%)
Apr 02, 2003 7.450 7.450 7.450 7.450 400 -0.05(-0.67%)
Apr 01, 2003 7.500 7.500 7.500 7.500 1,000 -0.20(-2.60%)
Mar 31, 2003 7.700 7.700 7.700 7.700 300 -0.14(-1.79%)
Mar 28, 2003 7.750 7.860 7.750 7.840 8,000 -0.01(-0.13%)
Mar 27, 2003 7.850 7.850 7.850 7.850 4,000 -0.12(-1.51%)
Mar 26, 2003 7.920 7.990 7.840 7.970 10,800 +0.00(+0.00%)
Mar 25, 2003 7.956 7.970 7.890 7.970 2,600 +0.00(+0.00%)
Mar 24, 2003 7.880 7.980 7.830 7.970 2,700 +0.09(+1.14%)
Mar 21, 2003 7.610 7.970 7.609 7.880 11,300 +0.27(+3.55%)
Mar 20, 2003 7.690 7.690 7.600 7.610 1,900 -0.01(-0.13%)
Mar 19, 2003 7.460 7.620 7.460 7.620 9,000 +0.13(+1.74%)
Mar 18, 2003 7.520 7.540 7.490 7.490 2,800 -0.08(-1.06%)
Mar 17, 2003 7.540 7.570 7.540 7.570 1,400 +0.01(+0.13%)
Mar 14, 2003 7.611 7.611 7.500 7.560 6,300 -0.12(-1.56%)
Mar 13, 2003 7.680 7.680 7.540 7.680 9,900 +0.00(+0.00%)
Mar 12, 2003 7.550 7.680 7.550 7.680 4,500 +0.01(+0.13%)
Mar 11, 2003 7.390 7.680 7.390 7.670 7,900 +0.02(+0.26%)
Mar 07, 2003 7.610 7.690 7.610 7.650 2,700 -0.05(-0.65%)
Mar 06, 2003 7.690 7.700 7.610 7.700 4,500 +0.00(+0.00%)
Mar 05, 2003 7.690 7.700 7.570 7.700 7,200 +0.22(+2.94%)
Mar 04, 2003 7.790 7.790 7.480 7.480 2,500 -0.32(-4.10%)
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.