$7.10 +0.11 (%) Pacific Mercantile Bancorp - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMBC historical data

Date Open High Low Close Volume
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
5/6/20167.517.557.507.5432,019
5/5/20167.557.557.547.5424,712
5/4/20167.467.597.437.5383,613
5/3/20167.507.577.457.5240,012
5/2/20167.557.597.477.5340,203
4/29/20167.457.517.437.5138,879
4/28/20167.447.507.427.4543,686
4/27/20167.507.527.377.4630,311
4/26/20167.477.527.477.5033,401
4/25/20167.517.547.497.5072,273
4/22/20167.497.547.477.5021,996
4/21/20167.557.557.517.5520,005
4/20/20167.557.557.447.5344,953
4/19/20167.537.547.477.5317,462
4/18/20167.527.527.477.4818,666
4/15/20167.437.587.407.4921,190
4/14/20167.367.427.357.4030,151
4/13/20167.347.387.287.32115,998
4/12/20167.337.357.177.2951,566
4/11/20167.287.357.227.2214,742
4/8/20167.247.307.157.2720,560
4/7/20167.227.307.137.1419,052
4/6/20167.207.257.147.2331,064
4/5/20167.177.257.167.1618,883
4/4/20167.087.257.087.1828,801
4/1/20167.087.176.987.0229,224
3/31/20167.177.217.007.0033,235
3/30/20167.247.267.117.1652,077
3/29/20167.207.357.187.2138,848
3/28/20167.297.357.217.2574,314
3/24/20167.267.357.167.3133,931
3/23/20167.307.357.217.2479,169
3/22/20167.257.327.237.3135,587
3/21/20167.197.357.177.2527,276
3/18/20167.227.337.147.1439,026
3/17/20167.137.267.137.22123,925
3/16/20167.287.297.117.1310,394
3/15/20167.087.327.087.26297,339
3/14/20167.017.156.957.0541,587
3/11/20167.087.157.017.0622,030
3/10/20167.057.127.007.08153,569
3/9/20166.887.096.887.09106,982
3/8/20166.906.956.786.9052,086
3/7/20166.626.926.626.9157,691
3/4/20166.946.956.376.6035,064
3/3/20166.966.966.936.9314,230
3/2/20166.956.996.926.9911,487
3/1/20166.966.966.936.9611,530
2/29/20166.956.996.916.9334,856
2/26/20166.956.986.926.9811,604
2/25/20166.986.986.906.9715,910
2/24/20166.956.986.876.9812,310
2/23/20166.817.006.816.9420,179
2/22/20166.766.946.736.8511,699
2/19/20166.616.716.606.6644,147
2/18/20166.656.716.606.609,195
2/17/20166.846.896.616.7054,079
2/16/20166.846.906.776.774,947
2/12/20166.946.946.596.698,250
2/11/20166.566.756.566.6714,737
2/10/20166.656.776.636.676,086
2/9/20166.706.706.606.6410,029
2/8/20166.846.846.656.756,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center