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
2018-10-12 8.50 8.50 8.50 8.50 23
2018-10-11 8.51 8.51 8.51 8.51 50
2018-10-10 8.94 8.94 8.89 8.89 290
2018-10-09 9.01 9.01 8.91 8.91 439
2018-10-08 8.87 8.87 8.72 8.81 2,117
2018-10-05 8.97 8.97 8.97 8.97 25
2018-10-04 8.91 9.09 8.91 9.07 425
2018-10-03 9.10 9.11 9.10 9.10 600
2018-10-02 9.12 9.15 9.05 9.08 900
2018-10-01 9.09 9.29 9.09 9.25 176
2018-09-28 9.30 9.35 9.30 9.35 82
2018-09-26 9.50 9.50 9.50 9.50 278
2018-09-25 9.50 9.50 9.50 9.50 100
2018-09-24 9.35 9.45 9.35 9.45 805
2018-09-21 9.75 9.75 9.35 9.35 3,788
2018-09-20 9.75 9.75 9.75 9.75 1,555
2018-09-19 9.65 9.725 9.65 9.725 1,114
2018-09-18 9.70 9.70 9.70 9.70 10
2018-09-17 9.70 9.75 9.70 9.70 2,229
2018-09-14 10.20 10.25 10.10 10.10 320
2018-09-13 10.30 10.30 10.20 10.20 680
2018-09-12 10.10 10.40 10.10 10.40 465
2018-09-11 10.10 10.15 10.10 10.15 320
2018-09-10 10.00 10.00 10.00 10.00 936
2018-09-06 9.90 9.95 9.85 9.85 437
2018-09-05 9.95 9.95 9.95 9.95 420
2018-09-04 10.00 10.10 10.00 10.05 418
2018-08-31 10.15 10.15 10.10 10.10 500
2018-08-30 10.10 10.15 10.10 10.10 289
2018-08-29 9.90 9.975 9.90 9.975 400

» 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.