PMBC

Pacific Mercantile Bancorp Historical Stock Prices

$7.05
*  
0.03
0.42%
Get PMBC Alerts
*Delayed - data as of Mar. 6, 2015 12:28 ET  -  Find a broker to begin trading PMBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PMBC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:28  7.10  7.1345  7.05  7.05 26,098
03/05/2015 6.983 7.1 6.91 7.08 30,596
03/04/2015 6.96 7.05 6.96 7.04 10,146
03/03/2015 7.05 7.15 6.92 7.05 25,743
03/02/2015 6.97 7.12 6.97 7.03 15,418
02/27/2015 6.95 7.12 6.86 6.96 38,138
02/26/2015 6.96 7.15 6.89 7.06 1,125
02/25/2015 7.05 7.14 6.94 7.01 23,588
02/24/2015 7.07 7.1201 6.9 7.06 45,841
02/23/2015 7.14 7.14 7.12 7.14 1,877
02/20/2015 6.9 7.13 6.88 7.1 8,138
02/19/2015 7.1 7.18 7.02 7.11 1,002
02/18/2015 7.12 7.12 7.12 7.12 144
02/17/2015 7.121 7.18 7.1 7.1 4,188
02/13/2015 7.2 7.2 7.02 7.2 964
02/12/2015 7.01 7.14 7.01 7.1 7,431
02/11/2015 7.12 7.2 7.04 7.09 3,472
02/10/2015 7.2 7.2 7.2 7.2 925
02/09/2015 6.99 7.2 6.86 7.2 20,757
02/06/2015 7.05 7.05 6.93 6.9408 13,625
02/05/2015 6.87 7.02 6.87 6.99 22,340
02/04/2015 6.89 7.03 6.84 7.03 30,027
02/03/2015 6.87 7.05 6.83 6.97 30,439
02/02/2015 6.94 7 6.85 6.99 14,998
01/30/2015 7.01 7.03 6.85 6.91 4,400
01/29/2015 7 7.01 6.83 6.98 6,344
01/28/2015 7 7.03 6.96 6.97 8,378
01/27/2015 7.04 7.05 6.98 7.04 101,096
01/26/2015 6.96 7.04 6.96 7.01 21,285
01/23/2015 7.04 7.05 6.91 7.02 16,987
01/22/2015 6.954 7.05 6.94 7.04 16,684
01/21/2015 7.0399 7.0399 6.865 6.95 3,894
01/20/2015 6.86 7.04 6.86 6.99 1,544
01/16/2015 6.94 7.01 6.87 6.88 5,881
01/15/2015 7.01 7.05 6.93 6.93 12,298
01/14/2015 7.05 7.05 6.96 7.0262 9,287
01/13/2015 6.99 7.07 6.95 7.07 11,504
01/12/2015 6.9917 7.04 6.9917 7.04 505
01/09/2015 7.04 7.17 7.03 7.06 3,615
01/08/2015 7.13 7.2 7.13 7.15 4,661
01/07/2015 7 7.14 6.99 7.04 3,296
01/06/2015 7.03 7.18 7.03 7.18 4,278
01/05/2015 7.09 7.22 6.97 7.13 20,862
01/02/2015 7.07 7.09 6.97 7.06 69,848
12/31/2014 7.03 7.06 6.9001 7.04 3,616
12/30/2014 6.921 7.05 6.881 7.04 8,267
12/29/2014 7.1 7.1 7.09 7.09 1,201
12/26/2014 7.1 7.11 6.99 7.1 4,491
12/24/2014 6.96 7.05 6.96 7.05 1,406
12/23/2014 6.98 7.11 6.95 7.11 1,010
12/22/2014 7.149 7.15 6.98 6.98 4,036
12/19/2014 7 7.1 7 7.02 15,437
12/18/2014 7.09 7.09 6.94 7.02 6,294
12/17/2014 6.91 7.05 6.91 7.02 1,910
12/16/2014 7.05 7.19 6.76 7.06 58,331
12/15/2014 7.1 7.17 6.9001 7.05 31,188
12/12/2014 7.07 7.12 6.93 7.09 8,105
12/11/2014 6.95 7.09 6.849 7.07 54,731
12/10/2014 6.9 7.105 6.85 7.1 28,064
12/09/2014 7 7.05 6.87 7.02 4,171
12/08/2014 6.97 7.1 6.92 6.99 2,513
12/05/2014 6.99 7.07 6.95 7 3,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?