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
2018-07-20 9.75 9.80 9.75 9.80 449
2018-07-19 9.80 9.85 9.80 9.80 983
2018-07-18 9.85 9.90 9.80 9.90 9,139
2018-07-17 9.90 9.90 9.80 9.80 350
2018-07-16 9.75 9.75 9.75 9.75 339
2018-07-13 10.00 10.00 9.90 9.95 102
2018-07-12 9.90 9.90 9.90 9.90 34
2018-07-11 9.95 10.05 9.95 10.05 1,605
2018-07-10 10.00 10.00 9.90 9.95 26
2018-07-09 10.10 10.10 10.00 10.00 297
2018-07-06 10.00 10.00 9.95 9.95 3,414
2018-07-05 9.80 9.85 9.80 9.85 7,630
2018-07-03 9.80 9.80 9.75 9.75 198
2018-06-29 9.70 9.75 9.70 9.75 537
2018-06-28 9.60 9.60 9.50 9.50 300
2018-06-27 9.725 9.725 9.725 9.725 54
2018-06-25 9.90 9.90 9.90 9.90 300
2018-06-21 9.85 9.90 9.85 9.85 1,641
2018-06-20 9.80 9.90 9.80 9.90 155
2018-06-19 9.80 9.90 9.80 9.90 340
2018-06-18 9.80 9.80 9.80 9.80 100
2018-06-15 9.75 9.90 9.75 9.90 157
2018-06-14 9.45 9.85 9.45 9.85 2
2018-06-13 9.85 9.95 9.85 9.90 1,100
2018-06-12 9.75 9.85 9.75 9.85 1,100
2018-06-11 9.90 9.90 9.85 9.85 970
2018-06-08 9.85 9.85 9.85 9.85 669
2018-06-07 9.80 9.85 9.80 9.85 1,247
2018-06-06 9.90 9.90 9.75 9.75 1,452
2018-06-05 9.80 9.85 9.55 9.85 205

» 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.