$7.40 -0.02 (%) Pacific Mercantile Bancorp - NASDAQ

Sep. 29, 2016 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMBC historical data

Date Open High Low Close Volume
9/28/20167.507.507.397.4256,472
9/27/20167.407.497.367.4617,180
9/26/20167.527.537.277.3425,873
9/23/20167.517.557.467.4934,376
9/22/20167.297.557.297.5438,242
9/21/20167.377.377.247.3544,179
9/20/20167.557.577.307.3138,821
9/19/20167.337.547.337.5044,230
9/16/20167.347.417.237.39617,430
9/15/20167.477.587.207.30130,991
9/14/20167.647.647.467.4638,708
9/13/20167.637.637.487.5448,938
9/12/20167.717.787.577.6560,504
9/9/20167.637.747.547.7063,008
9/8/20167.657.747.657.7038,654
9/7/20167.657.807.607.6949,022
9/6/20167.727.797.647.6968,570
9/2/20167.707.917.687.70122,138
9/1/20167.687.707.587.7043,066
8/31/20167.487.707.487.68186,891
8/30/20167.517.557.487.5142,924
8/29/20167.427.557.397.5370,629
8/26/20167.247.457.207.43221,520
8/25/20167.187.257.157.2442,097
8/24/20167.197.207.157.1813,474
8/23/20167.247.247.147.209,806
8/22/20167.157.197.107.1616,337
8/19/20167.227.257.127.2036,094
8/18/20167.137.257.137.20161,926
8/17/20167.107.197.087.1992,069
8/16/20167.127.137.097.1015,145
8/15/20167.127.157.087.1314,170
8/12/20167.047.126.887.1127,784
8/11/20166.947.126.947.0836,929
8/10/20167.007.066.997.0119,880
8/9/20166.957.106.907.0320,533
8/8/20166.957.006.947.0031,492
8/5/20166.936.966.796.96246,697
8/4/20166.816.946.816.9040,970
8/3/20166.656.826.656.7919,473
8/2/20166.806.806.576.6537,628
8/1/20166.786.856.756.8233,376
7/29/20166.826.856.766.8312,629
7/28/20166.736.856.736.8439,779
7/27/20166.816.846.736.8246,183
7/26/20166.846.866.706.8418,051
7/25/20166.776.936.626.8818,918
7/22/20167.067.197.047.1167,889
7/21/20167.087.107.027.0659,330
7/20/20167.057.107.007.0636,584
7/19/20167.057.086.966.9927,828
7/18/20167.187.196.987.0121,113
7/15/20167.047.166.927.1022,255
7/14/20167.157.246.966.9942,948
7/13/20167.257.257.097.1319,814
7/12/20167.127.237.037.2235,307
7/11/20166.927.056.927.0357,876
7/8/20166.976.996.846.9541,683
7/7/20166.756.906.756.8620,961
7/6/20166.706.886.706.7624,261
7/5/20166.706.826.706.7632,382
7/1/20167.057.176.676.7372,995
6/30/20166.997.166.967.1027,869
6/29/20166.857.006.856.9950,054
6/28/20166.786.926.786.8865,504
6/27/20166.696.856.686.7979,861
6/24/20167.047.046.676.731,391,625
6/23/20167.017.207.007.0676,226
6/22/20166.997.056.957.0150,987
6/21/20166.957.056.937.0344,762
6/20/20167.027.046.956.9746,417
6/17/20166.977.106.946.9539,462
6/16/20167.007.046.936.9580,858
6/15/20166.997.136.997.0536,017
6/14/20167.027.206.946.9529,758
6/13/20167.237.236.897.0064,113
6/10/20167.057.157.007.0516,107
6/9/20167.107.117.037.0519,473
6/8/20167.107.157.107.153,457
6/7/20167.087.337.037.0433,693
6/6/20167.147.237.107.1211,692
6/3/20167.137.167.067.1624,736
6/2/20167.177.177.147.167,308
6/1/20167.217.287.157.2027,200
5/31/20167.487.487.087.2536,734
5/27/20167.547.547.447.5230,139
5/26/20167.547.557.527.534,410
5/25/20167.527.597.517.5520,421
5/24/20167.497.547.477.5211,425
5/23/20167.487.547.447.5341,075
5/20/20167.437.487.357.4841,774
5/19/20167.457.467.337.3926,365
5/18/20167.317.487.317.4812,863
5/17/20167.437.457.227.3412,716
5/16/20167.467.517.387.4555,867
5/13/20167.507.507.457.4610,103
5/12/20167.537.547.457.4813,507
5/11/20167.517.557.497.5432,928
5/10/20167.547.557.537.5521,121
5/9/20167.497.547.497.5130,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center