Pacific Mercantile Bancorp Historical Data - PMBC

PMBC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 3.53 0.12 3.52% 3.48 3.67 3.48 43,777
May 25 2020 3.41 0.00 +0.00% 3.39 3.58 3.31 0
May 22 2020 3.41 0.01 0.29% 3.39 3.58 3.31 29,699
May 21 2020 3.40 -0.06 -1.73% 3.43 3.46 3.33 194,551
May 20 2020 3.46 0.06 1.76% 3.44 3.54 3.31 78,860
May 19 2020 3.40 -0.03 -0.87% 3.37 3.4999 3.30 68,949
May 18 2020 3.43 0.21 6.52% 3.23 3.49 3.22 236,831
May 15 2020 3.22 -0.02 -0.62% 3.28 3.28 3.10 44,149
May 14 2020 3.24 0.08 2.53% 3.12 3.29 2.95 76,682
May 13 2020 3.16 -0.24 -7.06% 3.40 3.46 3.11 109,359
May 12 2020 3.40 -0.16 -4.49% 3.58 3.64 3.40 43,467
May 11 2020 3.56 -0.43 -10.78% 3.93 3.96 3.56 59,680
May 08 2020 3.99 0.64 19.1% 3.41 4.00 3.41 70,356
May 07 2020 3.35 -0.05 -1.47% 3.43 3.51 3.32 50,339
May 06 2020 3.40 0.02 0.59% 3.39 3.616 3.26 54,609
May 05 2020 3.38 0.01 0.3% 3.41 3.80 3.32 69,616
May 04 2020 3.37 -0.23 -6.39% 3.52 3.52 3.265 41,859
May 01 2020 3.6001 -0.38 -9.55% 3.68 4.21 3.585 36,296
Apr 30 2020 3.98 0.05 1.27% 3.64 4.00 3.50 116,325
Apr 29 2020 3.93 0.32 8.86% 3.79 4.11 3.345 46,613
Apr 28 2020 3.61 0.09 2.56% 3.53 3.65 3.45 31,358
Apr 27 2020 3.52 0.08 2.33% 3.47 3.58 3.40 35,588
Apr 24 2020 3.44 0.02 0.58% 3.49 3.49 3.28 18,899
Apr 23 2020 3.42 -0.05 -1.44% 3.45 3.545 3.28 38,730
Apr 22 2020 3.47 -0.14 -3.88% 3.37 3.60 3.37 25,568
Apr 21 2020 3.61 0.24 7.12% 3.19 3.66 3.19 35,191
Apr 20 2020 3.37 -0.20 -5.6% 3.63 3.70 3.215 38,570
Apr 17 2020 3.57 0.35 10.87% 3.28 3.68 3.25 93,641
Apr 16 2020 3.22 -0.09 -2.72% 3.75 3.75 3.21 43,561
Apr 15 2020 3.31 -0.43 -11.5% 3.51 3.9654 3.27 177,515
Apr 14 2020 3.74 -0.38 -9.22% 4.10 4.25 3.50 45,327
Apr 13 2020 4.12 -0.38 -8.44% 4.34 4.40 4.0773 16,478
Apr 10 2020 4.50 0.00 +0.00% 4.16 4.51 3.80 0
Apr 09 2020 4.50 0.30 7.14% 4.16 4.51 3.80 26,835
Apr 08 2020 4.20 0.10 2.44% 4.13 4.23 3.8551 22,782
Apr 07 2020 4.10 -0.02 -0.49% 4.15 4.195 4.01 35,629
Apr 06 2020 4.12 0.77 22.99% 3.61 4.12 3.61 33,839
Apr 03 2020 3.35 -0.48 -12.53% 3.70 3.9665 3.25 67,330
Apr 02 2020 3.83 -0.22 -5.43% 4.01 4.11 3.44 45,810
Apr 01 2020 4.05 -0.66 -14.01% 4.54 4.5884 4.05 42,483
Mar 31 2020 4.71 -0.12 -2.48% 4.80 5.31 4.50 41,128
Mar 30 2020 4.83 0.33 7.33% 4.55 4.89 4.55 19,210
Mar 27 2020 4.50 -1.04 -18.77% 5.14 5.2698 4.48 23,225
Mar 26 2020 5.54 0.79 16.63% 4.76 5.56 4.6902 32,917
Mar 25 2020 4.75 -0.10 -2.06% 4.66 4.905 4.65 24,605
Mar 24 2020 4.85 0.50 11.49% 4.34 4.85 4.23 45,364
Mar 23 2020 4.35 -0.21 -4.61% 4.50 4.50 4.14 22,773
Mar 20 2020 4.56 -0.43 -8.62% 4.93 4.94 4.31 77,612
Mar 19 2020 4.99 0.70 16.32% 4.07 4.99 4.00 44,557
Mar 18 2020 4.29 -1.16 -21.28% 5.49 5.49 4.28 36,149
Mar 17 2020 5.45 1.35 32.93% 4.10 5.50 4.00 63,080
Mar 16 2020 4.10 -0.82 -16.67% 4.51 4.66 3.72 47,997
Mar 13 2020 4.92 -0.07 -1.4% 5.45 5.66 4.85 101,415
Mar 12 2020 4.99 -0.01 -0.2% 4.65 5.18 4.40 43,377
Mar 11 2020 5.00 -0.58 -10.39% 5.33 5.57 4.90 33,371
Mar 10 2020 5.58 0.70 14.34% 4.81 5.79 4.81 847,317
Mar 09 2020 4.88 -0.53 -9.8% 5.10 5.24 4.60 33,562
Mar 06 2020 5.41 -0.38 -6.56% 5.44 6.15 5.01 62,852
Mar 05 2020 5.79 -0.35 -5.7% 6.05 6.42 5.40 19,682
Mar 04 2020 6.14 0.08 1.32% 6.06 6.63 5.70 44,118
Mar 03 2020 6.06 -0.37 -5.75% 6.41 6.49 6.05 38,353
Mar 02 2020 6.43 -0.10 -1.53% 6.54 6.57 6.34 20,071
Feb 28 2020 6.53 -0.26 -3.83% 6.75 6.75 6.26 70,789
Feb 27 2020 6.79 -0.03 -0.44% 6.79 6.86 6.51 41,514


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.