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 Low Price High Price Open Price Close Price Last Traded
-1.04 -18.77% 4.50 4.48 5.2698 5.14 5.54 16:54:08
more quote information »

PMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.935.564.144.7837,979-0.43-8.72%
1 Month6.756.753.725.3882,598-2.25-33.33%
3 Months7.887.973.726.0645,902-3.38-42.89%
6 Months7.788.303.726.7751,121-3.28-42.16%
1 Year7.758.493.727.2138,809-3.25-41.94%
3 Years7.4010.453.727.9629,741-2.90-39.19%
5 Years7.1510.453.727.5830,980-2.65-37.06%

PMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.