$7.15 -0.20 (%) Pacific Mercantile Bancorp - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMBC historical data

Date Open High Low Close Volume
7/2/20157.157.357.137.1535,424
7/1/20157.507.617.217.3527,391
6/30/20157.647.646.827.595,712
6/29/20157.657.667.557.573,092
6/26/20157.657.777.607.6317,753
6/25/20157.597.937.597.715,725
6/24/20157.447.477.287.4315,699
6/23/20157.287.447.257.441,712
6/22/20157.007.267.007.2126,073
6/19/20157.417.446.166.89201,904
6/18/20157.407.497.047.3619,167
6/17/20157.637.747.267.2817,147
6/16/20157.697.757.527.6712,557
6/15/20157.457.947.457.6212,602
6/12/20157.447.507.427.5010,176
6/11/20157.497.507.247.4013,991
6/10/20157.457.507.347.3922,500
6/9/20157.457.457.237.3518,965
6/8/20157.297.407.257.3416,255
6/5/20157.207.207.197.19565
6/4/20157.217.267.217.221,049
6/3/20157.297.297.157.221,963
6/2/20157.187.187.167.182,748
6/1/20157.237.257.237.241,838
5/29/20157.167.287.157.2410,542
5/28/20157.187.287.107.175,975
5/27/20157.067.297.067.172,330
5/26/20157.157.197.137.152,276
5/22/20157.157.197.057.198,676
5/21/20157.157.277.117.168,547
5/20/20157.207.217.077.167,338
5/19/20157.157.197.157.165,048
5/18/20157.187.187.067.1811,366
5/15/20157.057.177.057.172,757
5/14/20157.067.187.067.071,411
5/13/20157.057.217.057.125,067
5/12/20157.067.167.067.083,657
5/11/20157.077.297.077.08935
5/8/20157.177.257.037.0716,859
5/7/20157.177.247.037.157,122
5/6/20157.127.317.127.195,571
5/5/20157.067.087.067.06648
5/4/20157.157.197.117.151,439
5/1/20157.207.247.057.1525,029
4/30/20157.027.177.027.079,572
4/29/20157.227.267.087.206,242
4/28/20157.217.277.087.2214,021
4/27/20157.217.347.167.1811,449
4/24/20157.147.297.147.295,069
4/23/20157.167.257.167.168,663
4/22/20157.217.277.167.241,830
4/21/20157.267.287.157.287,982
4/20/20157.157.287.137.283,932
4/17/20157.087.207.077.159,689
4/16/20157.267.277.147.234,786
4/15/20157.287.287.117.236,340
4/14/20157.227.257.227.251,341
4/13/20157.307.307.117.246,723
4/10/20157.307.307.307.300
4/9/20157.257.357.237.305,800
4/8/20157.277.397.257.3060,972
4/7/20157.207.407.177.3043,888
4/6/20157.157.217.157.163,353
4/2/20157.117.237.117.2321,261
4/1/20157.207.217.137.217,503
3/31/20157.087.247.067.2013,602
3/30/20157.227.247.057.243,950
3/27/20157.157.247.157.221,661
3/26/20157.127.237.127.232,238
3/25/20157.157.247.037.038,838
3/24/20157.107.207.067.111,122
3/23/20157.097.247.097.223,529
3/20/20157.067.257.057.2524,951
3/19/20157.037.217.037.142,791
3/18/20157.187.247.187.1821,252
3/17/20157.137.237.087.232,401
3/16/20157.207.207.167.163,409
3/13/20157.137.227.137.221,654
3/12/20157.157.227.157.2147,897
3/11/20157.157.207.127.1317,196
3/10/20157.147.187.127.134,868
3/9/20157.107.187.087.1217,998
3/6/20157.107.137.057.0934,160
3/5/20156.987.106.917.0830,596
3/4/20156.967.056.967.0410,146
3/3/20157.057.156.927.0525,743
3/2/20156.977.126.977.0315,418
2/27/20156.957.126.866.9638,138
2/26/20156.967.156.897.061,125
2/25/20157.057.146.947.0123,588
2/24/20157.077.126.907.0645,841
2/23/20157.147.147.127.141,877
2/20/20156.907.136.887.108,138
2/19/20157.107.187.027.111,002
2/18/20157.127.127.127.12144
2/17/20157.127.187.107.104,188
2/13/20157.207.207.027.20964
2/12/20157.017.147.017.107,431
2/11/20157.127.207.047.093,472
2/10/20157.207.207.207.20925
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!