Pacific Mercantile Bancorp Historical Data - PMBC

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 High Price Low Price Open Price Close Price Last Traded
  0.03 0.37% 8.05 8.09 7.96 7.96 8.02 11:10:53
more quote information »

PMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week7.398.097.397.823738k0.668.93%
1 Month7.738.097.237.681519k0.324.14%
3 Months8.278.437.238.054136k-0.22-2.66%
6 Months7.938.497.238.018626k0.121.51%
1 Year9.79.756.88.002532k-1.65-17.01%
3 Years7.3410.455.38.065328k0.719.67%
5 Years6.6210.455.37.694627k1.4321.60%

PMBC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 13 20198.02+0.11+1.39%7.798.0567,953
Sep 12 20197.91+0.17+2.20%7.737.9326,888
Sep 11 20197.74+0.06+0.78%7.657.7938,187
Sep 10 20197.68+0.11+1.45%7.5857.7225,185
Sep 09 20197.57+0.17+2.30%7.397.5831,633
Sep 06 20197.40+0.10+1.37%7.3347.437,389
Sep 05 20197.30+0.04+0.55%7.237.3411,705
Sep 04 20197.26-0.07-0.95%7.237.4710,429
Sep 03 20197.33-0.27-3.55%7.337.618,399
Aug 30 20197.60-0.09-1.17%7.537.758,214
Aug 29 20197.69+0.09+1.18%7.577.7258,856
Aug 28 20197.60+0.10+1.33%7.437.659,836
Aug 27 20197.50-0.11-1.45%7.507.6814,489
Aug 26 20197.61+0.09+1.20%7.507.629,610
Aug 23 20197.52-0.08-1.05%7.457.6331,175
Aug 22 20197.60+0.04+0.53%7.607.6311,352
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
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.