PMBC

Pacific Mercantile Bancorp Historical Data

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 Low Price High Price Open Price Close Price Last Traded
0.15 4.41% 3.55 3.40 3.60 3.40 3.40 15:15:34
more quote information »

PMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.733.733.403.5230,797-0.18-4.83%
1 Month3.873.8753.193.48199,812-0.32-8.27%
3 Months3.284.222.953.53116,0440.278.23%
6 Months7.737.732.954.1879,206-4.18-54.08%
1 Year8.308.432.955.3159,240-4.75-57.23%
3 Years8.8010.452.956.7435,694-5.25-59.66%
5 Years7.1510.452.956.9135,717-3.60-50.35%

PMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 3.45 -0.04 -1.15% 3.48 3.63 3.40 43,318
Jul 08 2020 3.49 -0.07 -1.94% 3.52 3.55 3.44 23,659
Jul 07 2020 3.559 -0.07 -1.96% 3.58 3.70 3.51 36,857
Jul 06 2020 3.63 -0.01 -0.27% 3.73 3.73 3.51 19,353
Jul 02 2020 3.64 -0.04 -1.09% 3.76 3.865 3.53 104,639
Jul 01 2020 3.68 0.00 0.0% 3.66 3.875 3.64 50,355
Jun 30 2020 3.68 0.10 2.79% 3.57 3.77 3.55 88,903
Jun 29 2020 3.58 0.19 5.6% 3.33 3.67 3.33 165,260
Jun 26 2020 3.39 -0.05 -1.45% 3.37 3.40 3.19 1,804,146
Jun 25 2020 3.44 0.00 0.0% 3.40 3.55 3.31 258,507
Jun 24 2020 3.44 -0.08 -2.27% 3.50 3.53 3.40 233,238
Jun 23 2020 3.52 0.00 0.0% 3.59 3.6923 3.43 135,232
Jun 22 2020 3.52 -0.03 -0.85% 3.48 3.5841 3.42 92,860
Jun 19 2020 3.55 -0.02 -0.56% 3.56 3.605 3.48 157,063
Jun 18 2020 3.57 -0.04 -1.11% 3.56 3.70 3.46 104,633
Jun 17 2020 3.61 -0.08 -2.17% 3.72 3.78 3.57 81,725
Jun 16 2020 3.69 0.05 1.37% 3.77 3.81 3.545 138,490
Jun 15 2020 3.64 0.04 1.11% 3.48 3.70 3.30 103,045
Jun 12 2020 3.60 -0.11 -2.96% 3.87 3.87 3.50 155,147
Jun 11 2020 3.71 -0.07 -1.85% 3.55 3.84 3.55 114,351
Jun 10 2020 3.78 -0.14 -3.57% 3.91 3.92 3.65 88,444
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.