Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
8.530
8.614
8.490
8.520
61,077
+0.01(+0.12%)
May 27, 2021
8.490
8.700
8.470
8.510
113,381
+0.07(+0.83%)
May 26, 2021
8.380
8.500
8.380
8.440
21,842
+0.04(+0.48%)
May 25, 2021
8.710
8.740
8.400
8.400
23,619
-0.25(-2.89%)
May 24, 2021
8.670
8.680
8.580
8.650
18,662
-0.01(-0.12%)
May 21, 2021
8.450
8.755
8.450
8.660
58,252
+0.21(+2.49%)
May 20, 2021
8.490
8.540
8.390
8.450
19,288
-0.09(-1.05%)
May 19, 2021
8.570
8.640
8.330
8.540
11,010
-0.09(-1.04%)
May 18, 2021
8.560
8.670
8.510
8.630
81,858
+0.05(+0.58%)
May 17, 2021
8.560
8.680
8.530
8.580
8,996
-0.10(-1.15%)
May 14, 2021
8.610
8.750
8.600
8.680
92,255
+0.10(+1.17%)
May 13, 2021
8.370
8.700
8.370
8.580
39,875
+0.23(+2.75%)
May 12, 2021
8.540
8.640
8.330
8.350
15,285
-0.16(-1.88%)
May 11, 2021
8.530
8.650
8.440
8.510
28,163
-0.14(-1.62%)
May 10, 2021
8.720
8.920
8.620
8.650
47,667
-0.20(-2.26%)
May 07, 2021
8.790
8.917
8.760
8.850
96,924
-0.03(-0.34%)
May 06, 2021
8.900
8.930
8.740
8.880
164,069
-0.01(-0.11%)
May 05, 2021
8.830
8.990
8.690
8.890
462,408
+0.10(+1.14%)
May 04, 2021
8.730
8.900
8.595
8.790
41,541
+0.01(+0.11%)
May 03, 2021
8.780
8.874
8.650
8.780
10,480
+0.11(+1.27%)
Apr 30, 2021
8.900
8.940
8.670
8.670
60,100
-0.24(-2.69%)
Apr 29, 2021
8.690
9.000
8.690
8.910
150,317
+0.27(+3.12%)
Apr 28, 2021
8.500
8.755
8.500
8.640
29,464
+0.11(+1.29%)
Apr 27, 2021
8.580
8.820
8.460
8.530
27,415
-0.05(-0.58%)
Apr 26, 2021
8.710
8.770
8.525
8.580
22,207
-0.04(-0.46%)
Apr 23, 2021
8.500
8.660
8.450
8.620
28,000
+0.19(+2.25%)
Apr 22, 2021
8.720
8.770
8.380
8.430
42,552
-0.25(-2.88%)
Apr 21, 2021
8.400
8.710
8.110
8.680
160,469
+0.22(+2.60%)
Apr 20, 2021
8.840
8.840
8.410
8.460
49,693
-0.40(-4.51%)
Apr 19, 2021
8.940
9.020
8.830
8.860
19,676
-0.07(-0.78%)
Apr 16, 2021
8.950
9.070
8.710
8.930
178,800
+0.05(+0.56%)
Apr 15, 2021
9.090
9.090
8.800
8.880
59,668
-0.17(-1.88%)
Apr 14, 2021
9.030
9.140
8.990
9.050
164,474
+0.03(+0.33%)
Apr 13, 2021
9.150
9.290
8.870
9.020
57,549
-0.08(-0.88%)
Apr 12, 2021
8.930
9.124
8.930
9.100
422,552
+0.13(+1.45%)
Apr 09, 2021
8.900
9.100
8.900
8.970
160,700
+0.05(+0.56%)
Apr 08, 2021
8.920
9.000
8.830
8.920
19,917
+0.03(+0.34%)
Apr 07, 2021
8.970
9.050
8.890
8.890
72,884
-0.11(-1.22%)
Apr 06, 2021
8.860
9.000
8.860
9.000
74,033
+0.05(+0.56%)
Apr 05, 2021
8.990
9.050
8.840
8.950
215,763
-0.02(-0.22%)
Apr 01, 2021
8.870
9.000
8.770
8.970
90,400
+0.07(+0.79%)
Mar 31, 2021
9.090
9.090
8.900
8.900
110,349
-0.18(-1.98%)
Mar 30, 2021
8.800
9.110
8.800
9.080
138,166
+0.28(+3.18%)
Mar 29, 2021
9.080
9.140
8.800
8.800
98,307
-0.25(-2.76%)
Mar 26, 2021
9.090
9.450
8.940
9.050
289,900
-0.01(-0.11%)
Mar 25, 2021
8.940
9.110
8.840
9.060
685,002
+0.15(+1.68%)
Mar 24, 2021
9.100
9.140
8.900
8.910
665,807
+0.01(+0.11%)
Mar 23, 2021
8.930
9.150
8.750
8.900
2,668,904
+0.84(+10.42%)
Mar 22, 2021
8.230
8.600
7.920
8.060
40,139
-0.15(-1.83%)
Mar 19, 2021
8.020
8.250
7.860
8.210
354,100
+0.18(+2.24%)
Mar 18, 2021
8.010
8.160
7.990
8.030
84,880
+0.01(+0.12%)
Mar 17, 2021
8.030
8.080
8.000
8.020
46,692
+0.02(+0.25%)
Mar 16, 2021
8.000
8.160
7.960
8.000
42,783
-0.08(-0.99%)
Mar 15, 2021
8.150
8.320
8.010
8.080
19,479
-0.07(-0.86%)
Mar 12, 2021
7.960
8.240
7.954
8.150
32,100
+0.11(+1.37%)
Mar 11, 2021
8.010
8.100
7.830
8.040
109,361
+0.09(+1.13%)
Mar 10, 2021
7.900
8.000
7.770
7.950
49,170
+0.01(+0.13%)
Mar 09, 2021
7.930
8.010
7.710
7.940
43,580
+0.07(+0.89%)
Mar 08, 2021
7.790
7.880
7.630
7.870
152,081
+0.12(+1.55%)
Mar 05, 2021
7.490
7.800
7.310
7.750
159,100
+0.40(+5.44%)
Mar 04, 2021
7.630
7.630
7.250
7.350
29,581
-0.29(-3.80%)
Mar 03, 2021
7.750
7.940
7.460
7.640
61,804
+0.18(+2.41%)
Mar 02, 2021
7.450
7.580
7.170
7.460
36,023
-0.09(-1.19%)
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
.