PMBC

Pacific Mercantile Bancorp Historical Data

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 Last Traded
-0.08 -1.08% 7.32 16:00:03
Open Price Low Price High Price Close Price Prev Close
7.50 7.2201 7.61 7.32 7.40
more quote information »

PMBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.537.636.47497.2378,7940.7912.1%
1 Month5.897.635.506.8936,8261.4324.28%
3 Months5.037.634.635.9234,1222.2945.53%
6 Months3.897.633.314.7739,3403.4388.17%
1 Year6.837.632.954.1860,6090.497.17%
3 Years8.4010.452.956.1541,346-1.08-12.86%
5 Years6.9810.452.956.6237,9930.344.87%

PMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 7.32 -0.08 -1.08% 7.50 7.61 7.2201 27,508
Feb 24 2021 7.40 0.03 0.41% 7.27 7.63 7.19 146,191
Feb 23 2021 7.37 0.08 1.1% 7.36 7.5275 7.18 52,203
Feb 22 2021 7.29 0.22 3.11% 7.03 7.382 6.99 55,545
Feb 19 2021 7.07 0.25 3.67% 6.86 7.20 6.65 119,254
Feb 18 2021 6.82 0.14 2.1% 6.53 6.85 6.4749 44,024
Feb 17 2021 6.68 -0.04 -0.6% 6.47 6.8299 6.47 14,775
Feb 16 2021 6.72 0.07 1.05% 6.63 6.83 6.595 19,979
Feb 12 2021 6.65 0.15 2.31% 6.53 6.70 6.40 18,124
Feb 11 2021 6.50 0.14 2.2% 6.33 6.50 6.183 24,996
Feb 10 2021 6.36 0.10 1.6% 6.34 6.43 6.24 42,808
Feb 09 2021 6.26 0.05 0.81% 6.20 6.32 6.1616 29,455
Feb 08 2021 6.21 0.06 0.98% 6.17 6.21 6.0825 10,110
Feb 05 2021 6.15 0.20 3.36% 5.94 6.15 5.92 11,780
Feb 04 2021 5.95 0.01 0.17% 6.00 6.23 5.95 15,393
Feb 03 2021 5.94 -0.07 -1.16% 6.07 6.07 5.93 3,032
Feb 02 2021 6.01 0.12 2.04% 5.90 6.01 5.76 15,380
Feb 01 2021 5.89 -0.01 -0.17% 5.54 5.89 5.50 29,471
Jan 29 2021 5.90 0.00 0.0% 5.86 5.96 5.85 7,217
Jan 28 2021 5.90 0.08 1.37% 5.89 5.90 5.76 21,237
Jan 27 2021 5.82 -0.12 -2.02% 5.90 5.97 5.77 107,318
Jan 26 2021 5.94 0.06 1.02% 5.93 6.18 5.86 10,900
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.