Quantcast
PMBC

Pacific Mercantile Bancorp Common Stock Historical Stock Prices

$8.29
*  
0.01
0.12%
Get PMBC Alerts
*Delayed - data as of Jul. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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 8.25 8.32 8.25 8.29 32,939
07/16/2019 8.25 8.32 8.25 8.29 32,939
07/15/2019 8.37 8.37 8.275 8.28 35,248
07/12/2019 8.39 8.43 8.29 8.35 32,757
07/11/2019 8.36 8.38 8.31 8.37 40,688
07/10/2019 8.3 8.38 8.26 8.31 25,699
07/09/2019 8.38 8.38 8.28 8.35 13,469
07/08/2019 8.34 8.38 8.3104 8.37 62,777
07/05/2019 8.3 8.38 8.21 8.33 16,251
07/03/2019 8.34 8.39 8.31 8.32 13,777
07/02/2019 8.34 8.39 8.25 8.35 74,620
07/01/2019 8.26 8.38 8.23 8.31 65,836
06/28/2019 8.35 8.36 8.23 8.25 678,523
06/27/2019 8.29 8.39 8.26 8.34 72,117
06/26/2019 8.27 8.37 8.25 8.25 18,835
06/25/2019 8.37 8.39 8.3 8.32 22,534
06/24/2019 8.36 8.39 8.2654 8.36 30,349
06/21/2019 8.4 8.45 8.25 8.31 62,982
06/20/2019 8.44 8.49 8.396 8.49 18,054
06/19/2019 8.38 8.49 8.37 8.38 79,495
06/18/2019 8.25 8.36 8.23 8.32 34,628
06/17/2019 8.456 8.49 8.24 8.29 24,747
06/14/2019 8.46 8.48 8.37 8.39 26,325
06/13/2019 8.27 8.46 8.265 8.46 16,467
06/12/2019 8.05 8.27 8.05 8.22 17,874
06/11/2019 8.03 8.07 7.97 8.04 44,540
06/10/2019 7.9 8.03 7.8609 8.03 24,862
06/07/2019 7.84 7.95 7.8101 7.91 15,266
06/06/2019 7.71 7.88 7.685 7.83 9,772
06/05/2019 7.81 7.91 7.66 7.74 20,426
06/04/2019 7.75 7.89 7.66 7.85 11,108
06/03/2019 7.76 7.87 7.64 7.66 25,042
05/31/2019 7.79 7.88 7.77 7.77 14,474
05/30/2019 7.89 7.91 7.76 7.86 17,180
05/29/2019 7.75 7.89 7.75 7.84 17,206
05/28/2019 7.9 7.91 7.82 7.83 10,871
05/24/2019 7.88 7.91 7.815 7.91 6,245
05/23/2019 7.83 7.83 7.765 7.78 15,048
05/22/2019 7.87 7.92 7.84 7.84 6,581
05/21/2019 7.85 7.92 7.75 7.92 30,243
05/20/2019 7.93 8 7.75 7.8 39,899
05/17/2019 7.93 8 7.93 7.95 15,082
05/16/2019 7.93 8.04 7.8985 7.96 15,281
05/15/2019 7.75 7.92 7.75 7.89 6,067
05/14/2019 7.84 7.86 7.76 7.83 7,234
05/13/2019 7.88 7.88 7.75 7.75 15,690
05/10/2019 7.9 7.93 7.89 7.93 5,289
05/09/2019 7.86 7.91 7.805 7.87 7,300
05/08/2019 7.84 7.86 7.79 7.83 6,179
05/07/2019 7.81 7.89 7.76 7.8 8,257
05/06/2019 7.81 7.92 7.81 7.82 10,845
05/03/2019 7.7525 7.87 7.7525 7.86 15,355
05/02/2019 7.78 7.81 7.69 7.78 3,657
05/01/2019 7.835 7.86 7.8 7.8 4,097
04/30/2019 7.88 7.89 7.7701 7.83 32,946
04/29/2019 7.8 7.89 7.7837 7.88 22,155
04/26/2019 7.77 7.83 7.74 7.79 8,854
04/25/2019 7.84 7.92 7.73 7.74 50,522
04/24/2019 7.82 7.835 7.76 7.81 4,199
04/23/2019 7.99 7.99 7.6401 7.9 43,390
04/22/2019 8 8 7.8 7.8 6,586
04/18/2019 7.9 8 7.88 8 6,919
04/17/2019 8 8 7.93 7.93 17,820
04/16/2019 7.9 8 7.9 7.92 7,597
*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?



Smart Portfolio