PACIFIC MERCANTILE BANCORP Historical Stock Price

Below is the stock price history for Pacific Mercantile Bancorp PMBC. Data is recorded each day for the historical open, high, low, close and volume. The Pacific Mercantile Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pacific Mercantile Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 9.125 9.20 9.125 9.20 254
2017-11-21 9.20 9.25 9.20 9.25 581
2017-11-20 9.10 9.20 9.10 9.15 495
2017-11-17 8.95 8.95 8.95 8.95 9
2017-11-16 9.00 9.00 9.00 9.00 221
2017-11-15 8.80 8.925 8.80 8.925 343
2017-11-14 8.75 8.85 8.75 8.85 327
2017-11-10 8.75 8.75 8.60 8.60 301
2017-11-09 8.70 8.70 8.70 8.70 300
2017-11-08 8.95 8.95 8.95 8.95 5
2017-11-07 9.25 9.25 9.25 9.25 281
2017-11-06 9.40 9.40 9.40 9.40 163
2017-11-03 9.40 9.475 9.40 9.45 500
2017-11-02 9.45 9.45 9.45 9.45 209
2017-11-01 9.50 9.50 9.30 9.30 300
2017-10-31 9.20 9.35 9.20 9.35 101
2017-10-30 9.25 9.25 9.25 9.25 80
2017-10-27 9.40 9.40 9.35 9.40 600
2017-10-26 9.30 9.50 9.30 9.50 300
2017-10-25 9.35 9.35 9.30 9.30 201
2017-10-24 9.55 9.55 9.55 9.55 250
2017-10-23 9.60 9.60 9.55 9.55 709
2017-10-20 9.50 9.50 9.50 9.50 100
2017-10-19 9.35 9.35 9.35 9.35 100
2017-10-18 9.40 9.45 9.40 9.40 1,092
2017-10-17 9.40 9.40 9.40 9.40 110
2017-10-13 9.60 9.60 9.60 9.60 100
2017-10-12 9.55 9.55 9.55 9.55 8
2017-10-11 9.60 9.60 9.50 9.50 58
2017-10-10 9.50 9.50 9.50 9.50 100

» More Pacific Mercantile Bancorp Stock Price History

To see other companies like Pacific Mercantile Bancorp (PMBC), view our stock market today for news, and other data.