PACIFIC MERCANTILE $6.05

up +0.01


24/5/2013 11:24 AM  |  NASDAQ : PMBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PMBC historical data

Date Open High Low Close Volume
5/23/2013 6.29 6.29 5.96 6.04 480
5/22/2013 6.38 6.40 6.25 6.26 249
5/21/2013 6.33 6.40 6.31 6.39 144
5/20/2013 6.31 6.40 6.29 6.39 270
5/17/2013 6.40 6.40 6.22 6.35 170
5/16/2013 6.33 6.39 6.22 6.38 190
5/15/2013 6.36 6.36 6.16 6.33 451
5/14/2013 6.30 6.45 6.26 6.36 372
5/13/2013 6.28 6.30 6.19 6.27 127
5/10/2013 6.32 6.34 6.22 6.31 422
5/9/2013 6.35 6.35 6.20 6.29 182
5/8/2013 6.34 6.35 6.06 6.34 242
5/7/2013 6.14 6.35 6.10 6.35 992
5/6/2013 6.17 6.19 6.02 6.18 447
5/3/2013 6.19 6.20 6.11 6.17 222
5/2/2013 6.05 6.19 5.99 6.16 1226
5/1/2013 5.98 6.12 5.88 6.03 1025
4/30/2013 5.94 6.02 5.85 6.00 409
4/29/2013 6.02 6.05 5.81 6.04 916
4/26/2013 6.10 6.10 6.01 6.06 346
4/25/2013 6.18 6.19 6.00 6.12 547
4/24/2013 6.19 6.19 6.10 6.14 210
4/23/2013 6.10 6.21 6.04 6.21 1066
4/22/2013 6.18 6.18 6.04 6.13 126
4/19/2013 6.10 6.18 6.10 6.17 1248
4/18/2013 6.09 6.18 6.00 6.12 874
4/17/2013 6.13 6.16 6.06 6.07 826
4/16/2013 6.16 6.20 6.02 6.17 876
4/15/2013 6.10 6.17 6.00 6.06 1612
4/12/2013 6.02 6.18 5.95 6.10 667
4/11/2013 6.04 6.19 5.95 6.14 888
4/10/2013 6.12 6.12 5.96 6.03 291
4/9/2013 6.03 6.03 5.94 6.00 420
4/8/2013 5.85 6.00 5.80 6.00 859
4/5/2013 5.77 5.90 5.76 5.82 630
4/4/2013 5.84 5.86 5.76 5.84 148
4/3/2013 5.80 5.86 5.80 5.81 231
4/2/2013 5.87 5.91 5.75 5.75 209
4/1/2013 5.85 5.89 5.80 5.87 338
3/28/2013 6.16 6.16 5.81 5.85 227
3/27/2013 6.07 6.17 6.07 6.15 138
3/26/2013 6.23 6.23 5.97 6.14 21
3/25/2013 6.14 6.24 6.10 6.19 459
3/22/2013 5.87 6.13 5.87 6.13 479
3/21/2013 5.96 5.96 5.79 5.83 61
3/20/2013 6.17 6.19 5.99 5.99 263
3/19/2013 6.15 6.32 6.15 6.30 292
3/18/2013 6.06 6.24 6.05 6.11 142
3/15/2013 6.10 6.16 6.08 6.13 362
3/14/2013 5.98 6.09 5.90 6.09 111
3/13/2013 5.78 5.90 5.77 5.83 554
3/12/2013 5.75 5.83 5.66 5.76 340
3/11/2013 5.87 5.93 5.71 5.75 281
3/8/2013 5.86 6.02 5.86 5.91 219
3/7/2013 6.09 6.10 5.91 6.00 57
3/6/2013 6.00 6.15 6.00 6.11 111
3/5/2013 6.14 6.15 5.92 6.00 135
3/4/2013 6.12 6.13 6.01 6.06 41
3/1/2013 5.90 6.05 5.90 6.02 33
2/28/2013 6.01 6.03 5.90 5.96 140
2/27/2013 6.00 6.15 5.91 6.01 100
2/26/2013 5.96 5.97 5.92 5.95 37
2/25/2013 5.92 5.99 5.86 5.86 107
2/22/2013 5.84 5.95 5.80 5.90 79
2/21/2013 5.77 5.81 5.68 5.76 105
2/20/2013 6.11 6.11 5.75 5.75 237
2/19/2013 6.04 6.15 5.90 6.13 107
2/15/2013 5.99 6.05 5.90 6.04 221
2/14/2013 5.81 6.04 5.71 5.90 129
2/13/2013 6.11 6.15 5.80 5.84 128
2/12/2013 6.05 6.14 5.95 6.13 144
2/11/2013 6.19 6.22 5.99 6.02 107
2/8/2013 6.15 6.26 6.14 6.21 56
2/7/2013 6.19 6.19 5.99 6.14 36
2/6/2013 6.05 6.12 5.97 5.98 188
2/5/2013 6.05 6.23 6.04 6.23 71
2/4/2013 5.83 6.11 5.83 6.04 163
2/1/2013 5.80 5.91 5.75 5.91 186
1/31/2013 5.77 5.80 5.66 5.80 161
1/30/2013 5.80 5.80 5.72 5.73 59
1/29/2013 5.67 5.84 5.66 5.80 260
1/28/2013 5.73 5.75 5.65 5.75 277
1/25/2013 5.95 5.95 5.59 5.71 176
1/24/2013 5.95 5.95 5.81 5.91 110
1/23/2013 5.96 6.03 5.92 5.93 138
1/22/2013 6.02 6.10 5.88 5.95 204
1/18/2013 6.13 6.26 5.99 6.04 147
1/17/2013 6.07 6.20 6.01 6.14 67
1/16/2013 6.17 6.28 6.03 6.14 60
1/15/2013 6.25 6.35 6.15 6.16 232
1/14/2013 6.25 6.36 6.25 6.30 154
1/11/2013 6.16 6.29 6.10 6.25 196
1/10/2013 6.29 6.29 6.10 6.15 287
1/9/2013 6.17 6.40 6.17 6.25 186
1/8/2013 6.41 6.41 5.99 6.14 266
1/7/2013 6.39 6.48 6.33 6.40 118
1/4/2013 6.50 6.50 6.37 6.45 46
1/3/2013 6.50 6.50 6.41 6.47 74
1/2/2013 6.24 6.50 6.23 6.48 582
12/31/2012 6.32 6.42 6.12 6.29 346
Marketplace
Trading Center