Pacific Mercantile Bancorp $6.54

up +0.13


17/4/2014 08:10 PM  |  NASDAQ : PMBC  
Industries : Banking / Regional - Pacific Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMBC historical data

Date Open High Low Close Volume
4/17/20146.436.546.416.5441,146
4/16/20146.386.416.346.4113,127
4/15/20146.416.416.356.378,327
4/14/20146.306.416.306.3711,572
4/11/20146.276.326.186.3220,897
4/10/20146.256.346.256.304,571
4/9/20146.296.296.216.246,204
4/8/20146.166.336.166.314,205
4/7/20146.296.336.206.254,302
4/4/20146.346.346.276.273,426
4/3/20146.216.346.216.334,950
4/2/20146.306.306.206.2716,218
4/1/20146.186.336.176.2250,255
3/31/20146.216.286.216.211,972
3/28/20146.206.246.186.1814,121
3/27/20146.226.226.176.2011,809
3/26/20146.246.296.226.288,222
3/25/20146.206.326.196.1944,713
3/24/20146.186.246.156.2154,518
3/21/20146.196.246.196.2014,099
3/20/20146.136.216.136.1724,724
3/19/20146.126.186.086.1631,229
3/18/20146.086.126.076.127,147
3/17/20146.056.146.056.1421,083
3/14/20146.036.086.026.086,731
3/13/20146.166.166.006.0735,512
3/12/20146.196.246.006.1346,626
3/11/20146.146.246.096.2230,203
3/10/20146.136.146.096.093,150
3/7/20146.156.196.146.181,148
3/6/20146.096.236.086.237,479
3/5/20146.166.196.136.131,387
3/4/20146.116.276.076.2520,604
3/3/20146.176.246.146.1417,130
2/28/20146.226.276.156.248,962
2/27/20146.196.286.196.282,218
2/26/20146.256.286.206.2754,482
2/25/20146.256.336.256.31310,031
2/24/20146.206.306.136.28134,822
2/21/20146.306.306.106.2076,750
2/20/20146.196.206.076.1410,713
2/19/20146.286.286.146.141,423
2/18/20146.096.306.096.259,342
2/14/20146.256.296.176.283,624
2/13/20146.206.266.146.258,431
2/12/20146.306.336.216.2610,451
2/11/20146.246.246.166.2417,178
2/10/20146.146.236.146.177,825
2/7/20146.146.336.146.1810,406
2/6/20146.226.306.216.259,419
2/5/20146.276.396.216.2513,163
2/4/20146.286.286.226.259,896
2/3/20146.206.316.076.24157,778
1/31/20146.276.406.146.2677,786
1/30/20146.386.526.256.298,340
1/29/20146.646.646.296.3014,983
1/28/20146.466.656.266.3916,638
1/27/20146.386.416.306.3426,503
1/24/20146.356.506.136.4138,629
1/23/20146.376.406.356.4016,856
1/22/20146.256.406.216.3964,308
1/21/20146.196.266.196.209,001
1/17/20146.256.256.166.209,810
1/16/20146.266.266.166.216,381
1/15/20146.216.216.206.211,850
1/14/20146.266.266.206.204,486
1/13/20146.256.296.196.1919,281
1/10/20146.246.306.206.3011,911
1/9/20146.206.256.156.2328,383
1/8/20146.206.256.156.2541,922
1/7/20146.206.266.206.2644,896
1/6/20146.246.256.206.207,820
1/3/20146.286.346.216.212,111
1/2/20146.306.356.256.2529,010
12/31/20136.276.356.226.2231,167
12/30/20136.206.236.206.208,230
12/27/20136.206.236.206.2113,233
12/26/20136.206.296.206.267,011
12/24/20136.296.296.216.292,205
12/23/20136.346.346.196.2241,863
12/20/20136.226.256.206.2438,808
12/19/20136.206.256.196.2312,418
12/18/20136.436.436.126.25169,768
12/17/20136.166.206.116.133,290
12/16/20136.126.196.096.127,800
12/13/20136.256.256.086.085,229
12/12/20136.136.286.136.2020,564
12/11/20136.286.306.106.1238,060
12/10/20136.306.316.166.1821,441
12/9/20136.346.346.226.285,397
12/6/20136.206.336.066.2535,554
12/5/20136.176.306.176.2125,651
12/4/20136.226.226.036.132,580
12/3/20136.206.226.166.225,629
12/2/20136.176.196.066.188,417
11/29/20136.186.186.166.16297
11/27/20136.206.205.966.1362,948
11/26/20136.196.196.076.104,515
11/25/20136.196.196.136.156,342
11/22/20136.186.196.106.196,047
Trading Center