Pacific Mercantile Bancorp Historical Data - PMBC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Pacific Mercantile Bancorp PMBC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 0.8% 7.53 7.53 7.40 7.42 7.47 16:00:04
more quote information »

PMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.017.537.017.20180,6310.527.42%
1 Month7.217.536.957.1291,3720.324.44%
3 Months8.238.376.76257.1853,460-0.70-8.51%
6 Months8.278.496.76257.5843,848-0.74-8.95%
1 Year7.608.916.76257.6736,416-0.07-0.92%
3 Years6.6510.456.358.1528,1380.8813.23%
5 Years7.1010.455.307.6729,0550.436.06%

PMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 7.53 0.07 0.94% 7.42 7.53 7.40 35,377
Dec 12 2019 7.46 0.17 2.33% 7.27 7.49 7.27 41,162
Dec 11 2019 7.29 0.10 1.39% 7.23 7.30 7.18 164,600
Dec 10 2019 7.19 0.06 0.84% 7.16 7.26 7.12 465,878
Dec 09 2019 7.13 0.02 0.28% 7.12 7.23 7.11 145,227
Dec 06 2019 7.11 0.14 2.01% 7.01 7.18 7.01 86,286
Dec 05 2019 6.97 -0.03 -0.43% 7.05 7.11 6.95 444,404
Dec 04 2019 7.00 -0.01 -0.14% 7.01 7.08 6.96 21,817
Dec 03 2019 7.01 -0.05 -0.71% 6.98 7.07 6.95 127,401
Dec 02 2019 7.06 -0.10 -1.4% 7.13 7.13 6.95 28,127
Nov 29 2019 7.16 0.01 0.14% 7.19 7.19 7.127 6,533
Nov 27 2019 7.15 -0.05 -0.69% 7.23 7.23 7.13 8,860
Nov 26 2019 7.20 0.03 0.42% 7.25 7.28 7.18 31,449
Nov 25 2019 7.17 0.09 1.27% 7.12 7.23 7.05 28,731
Nov 22 2019 7.08 0.00 0.0% 7.12 7.12 7.06 17,910
Nov 21 2019 7.08 -0.04 -0.56% 7.16 7.16 7.01 16,422
Nov 20 2019 7.12 -0.08 -1.11% 7.15 7.24 7.11 34,836
Nov 19 2019 7.20 0.05 0.7% 7.21 7.22 7.10 21,707
Nov 18 2019 7.15 0.05 0.7% 7.13 7.16 7.07 26,192
Nov 15 2019 7.10 -0.07 -0.98% 7.21 7.21 7.08 18,532
See More Historical Prices »


Your Recent History
NASDAQ
PMBC
Pacific Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.