$7.22 -0.01 (%) Pacific Mercantile Bancorp - NASDAQ

Aug. 28, 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
8/28/20157.207.347.067.2220,269
8/27/20157.417.457.137.234,696
8/26/20157.437.497.067.1712,361
8/25/20157.107.657.107.4952,513
8/24/20157.147.147.077.071,168
8/21/20157.387.387.387.380
8/20/20157.407.467.337.3856,165
8/19/20157.367.447.227.415,370
8/18/20157.277.447.277.42798
8/17/20157.207.357.187.2015,544
8/14/20157.247.247.207.20823
8/13/20157.257.257.157.172,921
8/12/20157.237.326.937.2410,579
8/11/20157.257.307.257.302,630
8/10/20157.237.237.007.00230
8/7/20157.257.637.257.383,400
8/6/20157.367.447.257.385,906
8/5/20157.467.517.417.417,474
8/4/20157.327.437.317.319,054
8/3/20157.377.477.317.323,299
7/31/20157.387.397.377.371,862
7/30/20157.527.527.437.492,079
7/29/20157.457.507.457.494,196
7/28/20157.347.347.347.34312
7/27/20157.627.627.457.461,870
7/24/20157.317.467.317.46778
7/23/20157.507.607.507.60550
7/22/20157.347.637.347.551,526
7/21/20157.657.657.547.597,794
7/20/20157.367.497.367.494,030
7/17/20157.697.697.447.501,682
7/16/20157.517.757.337.416,642
7/15/20157.417.677.417.45678
7/14/20157.687.687.187.191,875
7/13/20157.337.777.327.361,844
7/10/20157.157.317.157.311,638
7/9/20157.097.407.097.263,476
7/8/20157.257.267.257.262,402
7/7/20157.157.407.157.204,309
7/6/20157.357.357.257.251,665
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
  • Showing 1-100 of 1,259 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!