$7.25 -0.10 (%) Pacific Mercantile Bancorp - NASDAQ

Jan. 19, 2017 | 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
1/19/20177.307.407.207.2510,474
1/18/20177.457.457.307.358,107
1/17/20177.407.467.307.3516,901
1/13/20177.707.757.607.6533,949
1/12/20177.707.707.607.6513,243
1/11/20177.707.807.687.7555,732
1/10/20177.557.707.557.6537,039
1/9/20177.457.657.407.55190,177
1/6/20177.407.557.307.5067,145
1/5/20177.307.457.307.3524,800
1/4/20177.307.357.207.3017,446
1/3/20177.357.357.207.2016,461
12/30/20167.207.357.157.3024,279
12/29/20167.357.457.007.3040,676
12/28/20167.157.457.157.3017,330
12/27/20167.307.407.207.3510,889
12/23/20167.357.357.257.35106,262
12/22/20167.357.407.307.3534,037
12/21/20167.257.357.207.3522,511
12/20/20167.207.357.057.2520,802
12/19/20167.107.307.057.2043,192
12/16/20166.807.156.807.1066,089
12/15/20166.806.956.356.8032,567
12/14/20166.656.806.656.7017,055
12/13/20166.656.706.406.6519,787
12/12/20166.756.856.556.6010,096
12/9/20167.057.056.957.0021,213
12/8/20166.957.106.857.0029,501
12/7/20166.507.006.506.9535,802
12/6/20166.406.906.256.8026,170
12/5/20166.106.356.106.3512,778
12/2/20166.206.206.006.0515,529
12/1/20166.106.556.106.2517,163
11/30/20166.306.456.006.0521,058
11/29/20166.256.306.156.2014,709
11/28/20166.656.656.106.1524,826
11/25/20166.656.706.456.7013,420
11/23/20166.706.706.456.6523,479
11/22/20166.606.706.606.7037,353
11/21/20166.606.705.706.6059,652
11/18/20166.206.605.956.60219,733
11/17/20166.306.306.006.1515,179
11/16/20166.356.406.206.3024,645
11/15/20166.556.606.256.3527,268
11/14/20166.756.756.556.6039,235
11/11/20166.506.756.206.70147,924
11/10/20166.006.555.806.40114,296
11/9/20165.706.005.606.0021,958
11/8/20165.555.705.555.7018,817
11/7/20165.805.855.555.6516,825
11/4/20165.505.805.505.7050,868
11/3/20165.555.755.455.6033,483
11/2/20165.606.055.505.5025,087
11/1/20165.656.105.505.6052,277
10/31/20165.955.955.555.6061,736
10/28/20165.505.935.305.8562,789
10/27/20165.905.905.455.4546,594
10/26/20165.756.085.755.8537,650
10/25/20166.356.755.785.85785,760
10/24/20167.607.607.507.5512,006
10/21/20167.457.607.457.556,869
10/20/20167.707.707.507.5016,968
10/19/20167.657.707.607.65316,732
10/18/20167.507.657.457.60122,107
10/17/20167.557.557.407.5054,584
10/14/20167.547.667.507.51171,992
10/13/20167.507.577.477.4811,996
10/12/20167.457.787.457.5413,095
10/11/20167.407.507.207.4322,623
10/10/20167.407.507.387.4412,225
10/7/20167.377.417.287.3410,857
10/6/20167.367.616.787.3623,563
10/5/20167.467.467.357.3733,126
10/4/20167.357.447.307.3646,017
10/3/20167.327.397.287.3729,842
9/30/20167.337.437.237.3730,678
9/29/20167.457.457.277.3116,175
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center