Pacific Mercantile (NQ: PMBC )

9.510 USD -0.200 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 9.870 9.950 9.500 9.510 35,651 -0.20(-2.06%)
Oct 14, 2021 9.980 10.05 9.560 9.710 128,777 -0.24(-2.41%)
Oct 13, 2021 10.00 10.00 9.807 9.950 84,460 -0.07(-0.70%)
Oct 12, 2021 9.960 10.20 9.960 10.02 150,114 -0.02(-0.20%)
Oct 11, 2021 9.850 10.11 9.740 10.04 141,513 +0.23(+2.34%)
Oct 08, 2021 9.660 9.890 9.560 9.810 14,778 +0.09(+0.93%)
Oct 07, 2021 9.790 9.920 9.640 9.720 15,189 +0.09(+0.93%)
Oct 06, 2021 9.470 9.650 9.390 9.630 6,521 -0.12(-1.23%)
Oct 05, 2021 9.750 9.984 9.720 9.750 7,291 -0.05(-0.51%)
Oct 04, 2021 9.610 9.800 9.500 9.800 182,981 +0.24(+2.51%)
Oct 01, 2021 9.270 9.680 9.270 9.560 48,904 +0.35(+3.80%)
Sep 30, 2021 9.420 9.420 9.160 9.210 20,116 -0.12(-1.29%)
Sep 29, 2021 9.060 9.380 9.060 9.330 22,487 +0.08(+0.86%)
Sep 28, 2021 9.540 9.670 9.200 9.250 28,109 -0.26(-2.73%)
Sep 27, 2021 9.420 9.680 9.420 9.510 148,993 +0.15(+1.60%)
Sep 24, 2021 9.370 9.420 9.280 9.360 38,731 -0.01(-0.11%)
Sep 23, 2021 9.020 9.390 9.010 9.370 19,726 +0.43(+4.81%)
Sep 22, 2021 8.770 9.000 8.760 8.940 26,293 +0.26(+3.00%)
Sep 21, 2021 8.720 8.750 8.640 8.680 20,177 -0.02(-0.23%)
Sep 20, 2021 8.680 8.770 8.530 8.700 13,263 -0.31(-3.44%)
Sep 17, 2021 8.770 9.035 8.730 9.010 133,583 +0.15(+1.69%)
Sep 16, 2021 8.595 8.873 8.520 8.860 54,789 +0.35(+4.11%)
Sep 15, 2021 8.350 8.510 8.350 8.510 27,152 +0.17(+2.04%)
Sep 14, 2021 8.600 8.630 8.310 8.340 17,173 -0.31(-3.58%)
Sep 13, 2021 8.610 8.715 8.520 8.650 20,879 +0.06(+0.70%)
Sep 10, 2021 8.770 8.780 8.490 8.590 19,953 -0.08(-0.92%)
Sep 09, 2021 8.510 8.850 8.510 8.670 101,511 +0.04(+0.46%)
Sep 08, 2021 8.750 8.750 8.580 8.630 16,352 +0.02(+0.23%)
Sep 07, 2021 8.800 8.890 8.610 8.610 23,621 -0.13(-1.49%)
Sep 03, 2021 8.780 8.800 8.640 8.740 14,293 -0.03(-0.34%)
Sep 02, 2021 8.800 8.900 8.730 8.770 24,475 -0.04(-0.45%)
Sep 01, 2021 8.790 8.830 8.730 8.810 20,388 +0.00(+0.00%)
Aug 31, 2021 8.750 8.970 8.640 8.810 32,035 +0.02(+0.23%)
Aug 30, 2021 8.910 9.000 8.790 8.790 14,530 -0.04(-0.45%)
Aug 27, 2021 8.730 9.070 8.600 8.830 35,138 +0.08(+0.91%)
Aug 26, 2021 8.900 8.950 8.690 8.750 16,398 -0.11(-1.24%)
Aug 25, 2021 8.980 8.990 8.860 8.860 19,425 -0.06(-0.67%)
Aug 24, 2021 8.950 9.020 8.920 8.920 22,530 -0.01(-0.11%)
Aug 23, 2021 8.890 8.950 8.840 8.930 20,385 +0.14(+1.59%)
Aug 20, 2021 8.538 8.790 8.538 8.790 20,432 +0.20(+2.33%)
Aug 19, 2021 8.750 8.770 8.500 8.590 25,201 -0.22(-2.50%)
Aug 18, 2021 8.740 9.200 8.382 8.810 204,932 -0.02(-0.23%)
Aug 17, 2021 8.900 8.899 8.750 8.830 256,900 -0.08(-0.90%)
Aug 16, 2021 8.738 8.955 8.738 8.910 4,501 -0.02(-0.22%)
Aug 13, 2021 8.930 8.990 8.900 8.930 5,231 -0.11(-1.22%)
Aug 12, 2021 9.010 9.190 8.960 9.040 11,311 -0.05(-0.55%)
Aug 11, 2021 8.750 9.090 8.750 9.090 13,339 +0.24(+2.71%)
Aug 10, 2021 7.910 8.950 7.910 8.850 115,856 +0.19(+2.19%)
Aug 09, 2021 8.730 8.800 8.650 8.660 4,176 +0.00(+0.00%)
Aug 06, 2021 8.540 8.780 8.500 8.660 72,198 +0.12(+1.41%)
Aug 05, 2021 8.370 8.540 8.370 8.540 3,518 +0.17(+2.03%)
Aug 04, 2021 8.470 8.490 8.330 8.370 33,334 -0.15(-1.76%)
Aug 03, 2021 8.340 8.520 8.310 8.520 10,367 +0.09(+1.07%)
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.