PMBC

Pacific Mercantile Bancorp Historical Stock Prices

$6.76
*  
0.03
0.44%
Get PMBC Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading PMBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.76  6.86  6.73  6.76 29,976
07/21/2014 6.8 6.86 6.73 6.76 29,976
07/18/2014 6.77 6.81 6.77 6.79 1,261
07/17/2014 6.87 6.87 6.87 6.87 00
07/16/2014 6.78 6.87 6.78 6.87 35,634
07/15/2014 6.795 6.82 6.7852 6.82 704
07/14/2014 6.76 6.85 6.75 6.83 23,714
07/11/2014 6.75 6.75 6.75 6.75 00
07/10/2014 6.69 6.75 6.69 6.75 3,707
07/09/2014 6.7 6.778 6.68 6.73 58,243
07/08/2014 6.77 6.86 6.75 6.7544 2,910
07/07/2014 6.69 6.85 6.69 6.78 7,115
07/03/2014 6.94 6.94 6.78 6.78 1,510
07/02/2014 6.96 6.96 6.68 6.87 6,202
07/01/2014 6.6311 6.87 6.6311 6.83 6,841
06/30/2014 6.71 6.75 6.6101 6.66 2,609
06/27/2014 6.7 6.75 6.62 6.75 7,991
06/26/2014 6.62 6.62 6.6 6.6 706
06/25/2014 6.63 6.66 6.61 6.66 824
06/24/2014 6.65 6.66 6.58 6.6 6,389
06/23/2014 6.73 6.73 6.6 6.6801 4,473
06/20/2014 6.553 6.79 6.54 6.79 34,456
06/19/2014 6.56 6.58 6.55 6.56 6,034
06/18/2014 6.73 6.75 6.65 6.69 7,371
06/17/2014 6.54 6.7 6.54 6.57 6,807
06/16/2014 6.63 6.74 6.5 6.66 40,735
06/13/2014 6.6999 6.6999 6.57 6.57 18,878
06/12/2014 6.62 6.73 6.6 6.65 15,040
06/11/2014 6.61 6.68 6.6 6.66 8,612
06/10/2014 6.7 6.71 6.51 6.71 11,590
06/09/2014 6.55 6.72 6.5 6.68 10,039
06/06/2014 6.55 6.73 6.55 6.72 3,041
06/05/2014 6.44 6.64 6.42 6.64 18,524
06/04/2014 6.56 6.67 6.52 6.53 15,563
06/03/2014 6.72 6.72 6.591 6.61 15,865
06/02/2014 6.62 6.73 6.61 6.64 8,411
05/30/2014 6.59 6.69 6.56 6.69 29,288
05/29/2014 6.69 6.69 6.54 6.59 8,691
05/28/2014 6.71 6.72 6.6 6.72 5,178
05/27/2014 6.43 6.68 6.42 6.68 25,521
05/23/2014 6.52 6.6 6.43 6.5 17,986
05/22/2014 6.57 6.59 6.5 6.53 13,935
05/21/2014 6.45 6.56 6.45 6.56 19,560
05/20/2014 6.54 6.54 6.47 6.54 11,176
05/19/2014 6.52 6.53 6.4 6.53 43,429
05/16/2014 6.5 6.54 6.4056 6.5 10,676
05/15/2014 6.4 6.46 6.38 6.46 167,618
05/14/2014 6.58 6.58 6.4 6.4 6,231
05/13/2014 6.41 6.6 6.4 6.48 18,845
05/12/2014 6.41 6.52 6.4 6.5 8,189
05/09/2014 6.41 6.41 6.32 6.32 7,340
05/08/2014 6.64 6.64 6.52 6.54 3,196
05/07/2014 6.45 6.5 6.35 6.5 109,391
05/06/2014 6.49 6.51 6.42 6.51 9,288
05/05/2014 6.65 6.65 6.4001 6.45 1,430
05/02/2014 6.5 6.69 6.43 6.57 2,702
05/01/2014 6.5 6.5 6.4 6.46 4,054
04/30/2014 6.6 6.6 6.5 6.55 14,761
04/29/2014 6.57 6.69 6.5 6.53 199,056
04/28/2014 6.79 6.8 6.6 6.65 2,017
04/25/2014 6.75 6.78 6.64 6.64 1,054
04/24/2014 6.8899 6.8899 6.52 6.66 5,726
04/23/2014 6.69 6.77 6.6 6.76 2,124
04/22/2014 6.79 6.82 6.56 6.56 13,750
04/21/2014 6.58 6.79 6.58 6.69 17,639
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?