Pacific Mercantile Bancorp Historical Data - PMBC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  -0.11 -1.44% 7.54 7.70 7.52 7.70 7.65 15:59:41
more quote information »

PMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.737.737.337.5938,049-0.19-2.46%
1 Month7.728.307.337.9241,131-0.18-2.33%
3 Months7.228.306.957.3464,1310.324.43%
6 Months8.268.376.76257.4440,221-0.72-8.72%
1 Year7.678.916.76257.6933,884-0.13-1.69%
3 Years7.4010.456.708.1627,7240.141.89%
5 Years6.8610.455.307.6729,1970.689.91%

PMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 7.54 -0.11 -1.44% 7.70 7.70 7.52 23,804
Jan 16 2020 7.65 0.28 3.8% 7.42 7.71 7.39 44,366
Jan 15 2020 7.37 -0.13 -1.73% 7.44 7.57 7.33 31,558
Jan 14 2020 7.50 -0.15 -1.96% 7.64 7.70 7.50 17,314
Jan 13 2020 7.65 -0.01 -0.13% 7.67 7.70 7.57 30,420
Jan 10 2020 7.66 -0.07 -0.91% 7.73 7.73 7.62 66,587
Jan 09 2020 7.73 -0.03 -0.39% 7.76 7.76 7.688 10,190
Jan 08 2020 7.76 0.01 0.13% 7.76 7.90 7.75 13,161
Jan 07 2020 7.75 -0.07 -0.9% 7.81 7.93 7.69 18,276
Jan 06 2020 7.82 0.01 0.13% 7.77 7.91 7.63 49,069
Jan 03 2020 7.81 -0.15 -1.88% 7.88 7.97 7.80 27,208
Jan 02 2020 7.96 -0.16 -1.97% 8.19 8.19 7.89 30,053
Dec 31 2019 8.12 -0.09 -1.1% 8.20 8.20 8.08 39,217
Dec 30 2019 8.21 -0.06 -0.73% 8.25 8.25 8.07 63,041
Dec 27 2019 8.27 0.08 0.98% 8.19 8.27 7.89 54,129
Dec 26 2019 8.19 -0.04 -0.49% 8.27 8.27 8.15 39,116
Dec 24 2019 8.23 0.28 3.52% 7.95 8.30 7.93 82,308
Dec 23 2019 7.95 0.04 0.51% 7.92 7.98 7.80 26,894
Dec 20 2019 7.91 0.18 2.33% 7.72 7.94 7.70 120,301
Dec 19 2019 7.73 0.05 0.65% 7.72 7.73 7.66 56,711
Dec 18 2019 7.68 0.02 0.26% 7.68 7.73 7.64 38,426
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.