PMBC

Pacific Mercantile Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.04 1.11% 3.63 16:00:01
Close Price Low Price High Price Open Price Previous Close
3.63 3.435 3.67 3.56 3.59
more quote information »

PMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.603.713.40833.6134,3170.030.83%
1 Month3.753.913.40833.6931,277-0.12-3.2%
3 Months3.374.023.193.5467,7830.267.72%
6 Months5.495.562.953.6271,820-1.86-33.88%
1 Year8.298.372.954.9661,232-4.66-56.21%
3 Years8.9010.452.956.5136,925-5.27-59.21%
5 Years7.0010.452.956.7936,122-3.37-48.14%

PMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.63 0.04 1.11% 3.56 3.67 3.435 33,098
Sep 17 2020 3.59 -0.01 -0.28% 3.56 3.62 3.55 9,823
Sep 16 2020 3.60 0.00 0.0% 3.60 3.71 3.53 23,502
Sep 15 2020 3.60 -0.02 -0.55% 3.635 3.67 3.56 59,256
Sep 14 2020 3.62 -0.01 -0.28% 3.59 3.68 3.4083 29,318
Sep 11 2020 3.63 0.02 0.55% 3.60 3.63 3.52 24,748
Sep 10 2020 3.61 -0.04 -1.1% 3.65 3.67 3.53 26,878
Sep 09 2020 3.65 0.05 1.39% 3.62 3.67 3.60 33,128
Sep 08 2020 3.60 -0.10 -2.7% 3.67 3.71 3.60 12,290
Sep 04 2020 3.70 0.00 0.0% 3.68 3.75 3.61 6,784
Sep 03 2020 3.70 0.00 0.0% 3.69 3.78 3.64 38,545
Sep 02 2020 3.70 0.00 0.0% 3.61 3.81 3.60 41,782
Sep 01 2020 3.70 -0.01 -0.27% 3.68 3.72 3.60 12,938
Aug 31 2020 3.71 0.00 0.0% 3.72 3.75 3.59 51,755
Aug 28 2020 3.71 -0.09 -2.37% 3.84 3.84 3.70 20,327
Aug 27 2020 3.80 -0.03 -0.78% 3.80 3.89 3.68 33,012
Aug 26 2020 3.83 0.01 0.26% 3.7848 3.84 3.71 8,886
Aug 25 2020 3.82 0.07 1.87% 3.89 3.91 3.80 6,201
Aug 24 2020 3.75 -0.05 -1.32% 3.80 3.88 3.75 19,936
Aug 21 2020 3.80 0.00 0.0% 3.75 3.80 3.70 107,184
Aug 20 2020 3.80 0.00 0.0% 3.75 3.80 3.75 979
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.