PMBC

Pacific Mercantile Bancorp Historical Stock Prices

$7.15
*  
0.035
0.49%
Get PMBC Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading PMBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PMBC Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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.
16:00  7.15  7.19  7.13  7.15 2,276
05/26/2015 7.15 7.19 7.13 7.15 2,276
05/22/2015 7.15 7.185 7.05 7.185 8,676
05/21/2015 7.15 7.27 7.11 7.16 8,547
05/20/2015 7.2 7.21 7.07 7.16 7,338
05/19/2015 7.15 7.19 7.15 7.16 5,048
05/18/2015 7.18 7.18 7.06 7.18 11,366
05/15/2015 7.05 7.17 7.05 7.17 2,757
05/14/2015 7.06 7.18 7.06 7.07 1,411
05/13/2015 7.05 7.214 7.05 7.12 5,067
05/12/2015 7.06 7.16 7.06 7.08 3,657
05/11/2015 7.07 7.29 7.07 7.08 935
05/08/2015 7.17 7.25 7.03 7.07 16,859
05/07/2015 7.17 7.24 7.03 7.15 7,122
05/06/2015 7.12 7.31 7.12 7.185 5,571
05/05/2015 7.06 7.08 7.06 7.06 648
05/04/2015 7.15 7.19 7.11 7.15 1,439
05/01/2015 7.2 7.2399 7.05 7.15 25,029
04/30/2015 7.02 7.17 7.02 7.065 9,572
04/29/2015 7.22 7.2585 7.08 7.2 6,242
04/28/2015 7.21 7.273 7.08 7.22 14,021
04/27/2015 7.21 7.34 7.16 7.18 11,449
04/24/2015 7.14 7.29 7.14 7.29 5,069
04/23/2015 7.16 7.25 7.16 7.16 8,663
04/22/2015 7.21 7.27 7.16 7.24 1,830
04/21/2015 7.26 7.28 7.15 7.28 7,982
04/20/2015 7.15 7.28 7.131 7.28 3,932
04/17/2015 7.08 7.2 7.07 7.15 9,689
04/16/2015 7.26 7.27 7.14 7.23 4,786
04/15/2015 7.28 7.28 7.11 7.2296 6,340
04/14/2015 7.22 7.25 7.22 7.25 1,341
04/13/2015 7.3 7.3 7.11 7.2397 6,723
04/10/2015 7.3 7.3 7.3 7.3 00
04/09/2015 7.25 7.35 7.23 7.3 5,800
04/08/2015 7.27 7.39 7.25 7.3 60,972
04/07/2015 7.2 7.4 7.17 7.3 43,888
04/06/2015 7.15 7.21 7.15 7.16 3,353
04/02/2015 7.11 7.23 7.11 7.23 21,261
04/01/2015 7.2 7.21 7.13 7.21 7,503
03/31/2015 7.08 7.24 7.061 7.2 13,602
03/30/2015 7.22 7.24 7.05 7.24 3,950
03/27/2015 7.15 7.24 7.15 7.22 1,661
03/26/2015 7.12 7.23 7.12 7.23 2,238
03/25/2015 7.15 7.24 7.03 7.03 8,838
03/24/2015 7.1 7.2 7.06 7.11 1,122
03/23/2015 7.0888 7.24 7.0888 7.22 3,529
03/20/2015 7.06 7.25 7.05 7.25 24,951
03/19/2015 7.03 7.21 7.03 7.14 2,791
03/18/2015 7.18 7.24 7.18 7.18 21,252
03/17/2015 7.13 7.23 7.08 7.23 2,401
03/16/2015 7.2 7.2 7.16 7.16 3,409
03/13/2015 7.13 7.22 7.13 7.22 1,654
03/12/2015 7.15 7.22 7.15 7.21 47,897
03/11/2015 7.15 7.2 7.12 7.13 17,196
03/10/2015 7.14 7.18 7.12 7.13 4,868
03/09/2015 7.1 7.18 7.0801 7.12 17,998
03/06/2015 7.1 7.1345 7.05 7.09 34,160
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
*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?