$7.45 -0.01 (%) Pacific Mercantile Bancorp - NASDAQ

Apr. 28, 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
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
2/5/20167.007.006.776.774,691
2/4/20166.937.056.936.9923,611
2/3/20167.057.086.927.0156,780
2/2/20167.137.147.027.0231,030
2/1/20167.137.357.007.1476,071
1/29/20166.797.156.796.9831,747
1/28/20166.867.136.817.1028,685
1/27/20166.917.036.846.909,512
1/26/20166.877.136.596.8934,690
1/25/20166.837.056.606.8029,244
1/22/20167.047.166.886.9542,071
1/21/20167.057.356.976.9712,053
1/20/20167.077.107.027.0945,622
1/19/20167.137.177.067.178,433
1/15/20167.127.347.087.1113,213
1/14/20167.107.457.027.1742,660
1/13/20167.187.186.957.0512,333
1/12/20167.097.176.857.1634,216
1/11/20167.117.156.997.0118,629
1/8/20167.187.187.037.0733,147
1/7/20167.087.187.047.1583,151
1/6/20167.087.187.017.1411,229
1/5/20167.127.187.027.0915,699
1/4/20167.047.186.977.0812,994
12/31/20157.157.187.007.1320,217
12/30/20157.027.156.947.119,129
12/29/20157.067.067.047.0517,835
12/28/20157.017.067.017.068,195
12/24/20157.067.067.057.064,147
12/23/20157.027.117.027.076,977
12/22/20157.027.087.007.0712,754
12/21/20157.047.086.977.0012,903
12/18/20156.947.086.917.0428,371
12/17/20156.947.086.947.008,358
12/16/20157.057.126.946.9411,239
12/15/20157.007.126.997.0522,894
12/14/20156.987.056.917.04154,266
12/11/20157.007.067.007.02160,976
12/10/20157.017.067.007.0341,697
12/9/20157.017.147.007.0012,331
12/8/20156.857.146.847.0025,129
12/7/20156.866.886.816.8610,704
12/4/20156.856.956.786.955,673
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center