Pacific Mercantile Bancorp (PMBC) Historical Stock Data

9.37 ↓0.03 (-0.32%)
As of October 18, 2021, 3:57pm EST.

Historical Data

In the past 30 trading days, PMBC is up 0.26% a day on average. There have been 17 days where Pacific Mercantile Bancorp closed green and 13 days where PMBC closed red.

DateOpenCloseChangeLowHighVolume
2021-10-189.559.40↓$0.15 (-1.57%)9.269.65149.54K
2021-10-159.879.51↓$0.36 (-3.65%)9.509.9535.64K
2021-10-149.989.71↓$0.27 (-2.71%)9.5610.05128.77K
2021-10-1310.009.95↓$0.05 (-0.50%)9.8110.0084.35K
2021-10-129.9610.02↑$0.06 (0.60%)9.9610.20150.11K
2021-10-119.8510.04↑$0.19 (1.93%)9.7410.11141.25K
2021-10-089.669.81↑$0.15 (1.55%)9.629.9114.77K
2021-10-079.799.72↓$0.07 (-0.72%)9.649.8815.15K
2021-10-069.479.63↑$0.16 (1.69%)9.399.637.29K
2021-10-059.759.75↑$0.00 (0.00%)9.729.977.28K
2021-10-049.619.74↑$0.13 (1.35%)9.559.79133.87K
2021-10-019.289.56↑$0.29 (3.07%)9.249.6437.85K
2021-09-309.429.21↓$0.21 (-2.23%)9.219.4220.12K
2021-09-299.069.33↑$0.27 (2.98%)9.069.3822.49K
2021-09-289.549.25↓$0.29 (-3.05%)9.259.6720.09K
2021-09-279.429.51↑$0.09 (0.96%)9.429.68148.99K
2021-09-249.379.36↓$0.01 (-0.11%)9.289.4134.23K
2021-09-239.029.37↑$0.35 (3.88%)9.019.3919.69K
2021-09-228.788.94↑$0.16 (1.88%)8.779.0026.29K
2021-09-218.728.68↓$0.04 (-0.47%)8.658.7519.38K
2021-09-208.688.70↑$0.02 (0.21%)8.538.8913.26K
2021-09-178.779.01↑$0.24 (2.74%)8.759.03130.57K
2021-09-168.608.86↑$0.26 (3.08%)8.558.8754.78K
2021-09-158.358.51↑$0.16 (1.92%)8.308.5127.15K
2021-09-148.608.34↓$0.26 (-2.99%)8.338.6317.17K
2021-09-138.618.65↑$0.04 (0.46%)8.528.7220.87K
2021-09-108.778.59↓$0.18 (-2.05%)8.498.7819.95K
2021-09-098.518.67↑$0.16 (1.88%)8.518.85101.49K
2021-09-088.758.63↓$0.12 (-1.37%)8.598.7516.24K
2021-09-078.808.72↓$0.08 (-0.91%)8.698.8923.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.