Pacific Mercantile Bancorp Historical Data - PMBC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.05 0.66% 7.61 7.63 7.60 7.63 7.56 12:17:28
more quote information »

PMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week7.647.737.517.634912k-0.03-0.39%
1 Month8.158.277.357.685124k-0.54-6.63%
3 Months7.88.497.358.130938k-0.19-2.44%
6 Months8.768.767.338.052426k-1.15-13.13%
1 Year10.0510.456.88.093132k-2.44-24.28%
3 Years7.1510.455.38.042529k0.466.43%
5 Years6.9110.455.37.689927k0.710.13%

PMBC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 20197.56-0.06-0.79%7.557.6810,430
Aug 20 20197.62-0.02-0.26%7.617.676,694
Aug 19 20197.64-0.04-0.52%7.647.7325,991
Aug 16 20197.68+0.04+0.52%7.517.7010,485
Aug 15 20197.64+0.04+0.53%7.607.675,518
Aug 14 20197.60-0.09-1.17%7.597.6930,391
Aug 13 20197.69+0.07+0.92%7.597.7021,714
Aug 12 20197.62-0.04-0.52%7.547.6915,876
Aug 09 20197.66+0.26+3.51%7.357.66561,162
Aug 08 20197.40+0.05+0.68%7.387.5732,398
Aug 07 20197.35-0.05-0.68%7.357.4013,043
Aug 06 20197.40+0.03+0.41%7.357.4112,960
Aug 05 20197.37-0.15-1.99%7.357.5527,518
Aug 02 20197.52+0.03+0.40%7.427.5838,292
Aug 01 20197.49-0.23-2.98%7.497.8815,199
Jul 31 20197.72-0.43-5.28%7.588.1263,192
Jul 30 20198.15+0.15+1.88%7.958.2419,714
Jul 29 20198.00-0.14-1.72%8.008.2119,657
Jul 26 20198.14+0.07+0.87%8.048.2737,082
Jul 25 20198.07-0.11-1.34%8.0158.1922,128
Jul 24 20198.18+0.07+0.86%8.028.2723,520
Jul 23 20198.11-0.16-1.93%8.018.167,498
Jul 22 20198.27+0.04+0.49%8.008.2710,426
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.