PMBC - Pacific Mercantile Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20198.468.488.378.398.3926,300
Jun 13, 20198.278.468.278.468.4616,500
Jun 12, 20198.058.278.058.228.2217,900
Jun 11, 20198.038.077.978.048.0444,500
Jun 10, 20197.908.037.868.038.0324,900
Jun 07, 20197.847.957.817.917.9115,300
Jun 06, 20197.717.887.697.837.839,800
Jun 05, 20197.817.917.667.747.7420,400
Jun 04, 20197.757.897.667.857.8511,100
Jun 03, 20197.767.877.647.667.6625,000
May 31, 20197.797.887.777.777.7714,500
May 30, 20197.897.917.767.867.8617,200
May 29, 20197.757.897.757.847.8417,200
May 28, 20197.907.917.827.837.8310,800
May 24, 20197.887.917.827.917.916,200
May 23, 20197.837.837.777.787.7815,000
May 22, 20197.877.927.847.847.846,600
May 21, 20197.857.927.757.927.9230,200
May 20, 20197.938.007.757.807.8039,900
May 17, 20197.938.007.937.957.9515,100
May 16, 20197.938.047.907.967.9615,300
May 15, 20197.757.927.757.897.896,100
May 14, 20197.847.867.767.837.837,200
May 13, 20197.887.887.757.757.7515,700
May 10, 20197.907.937.897.937.935,300
May 09, 20197.867.917.817.877.877,300
May 08, 20197.847.867.797.837.836,200
May 07, 20197.817.897.767.807.808,300
May 06, 20197.817.927.817.827.8210,800
May 03, 20197.757.877.757.867.8615,400
May 02, 20197.787.817.697.787.783,700
May 01, 20197.847.867.807.807.804,100
Apr 30, 20197.887.897.777.837.8332,900
Apr 29, 20197.807.897.787.887.8822,200
Apr 26, 20197.777.837.747.797.799,400
Apr 25, 20197.847.927.737.747.7450,500
Apr 24, 20197.827.847.767.817.814,200
Apr 23, 20197.997.997.647.907.9043,400
Apr 22, 20198.008.007.807.807.806,600
Apr 18, 20197.908.007.888.008.006,900
Apr 17, 20198.008.007.937.937.9317,800
Apr 16, 20197.908.007.907.927.927,600
Apr 15, 20197.927.937.867.877.874,000
Apr 12, 20197.968.017.877.927.929,400
Apr 11, 20197.897.997.847.927.929,400
Apr 10, 20197.747.957.677.957.9515,100
Apr 09, 20197.937.957.777.777.777,200
Apr 08, 20197.757.957.677.917.917,900
Apr 05, 20197.707.817.677.777.7713,200
Apr 04, 20197.737.737.647.707.7011,900
Apr 03, 20197.807.807.707.757.754,500
Apr 02, 20197.757.777.627.767.767,900
Apr 01, 20197.647.757.617.737.736,200
Mar 29, 20197.707.757.627.627.627,900
Mar 28, 20197.877.877.687.797.799,700
Mar 27, 20197.757.797.657.717.717,600
Mar 26, 20197.697.787.537.787.7814,800
Mar 25, 20197.687.717.567.617.616,900
Mar 22, 20197.687.687.337.417.4128,900
Mar 21, 20197.857.857.717.717.7134,300
Mar 20, 20197.817.907.767.877.876,200
Mar 19, 20197.937.937.707.767.7626,500
Mar 18, 20197.927.937.867.927.927,200
Mar 15, 20197.877.957.847.947.9458,300
Mar 14, 20197.897.927.777.857.8521,800
Mar 13, 20197.877.927.807.917.9116,100
Mar 12, 20197.817.867.787.797.794,700
Mar 11, 20197.767.887.727.877.8710,700
Mar 08, 20197.757.847.727.777.7728,600
Mar 07, 20197.838.117.777.777.7713,300
Mar 06, 20198.218.247.907.917.9132,300
Mar 05, 20198.158.257.938.228.228,800
Mar 04, 20198.188.408.168.208.2016,600
Mar 01, 20198.008.268.008.208.2013,100
Feb 28, 20198.268.428.118.258.2513,200
Feb 27, 20198.008.338.008.278.2715,500
Feb 26, 20198.228.257.818.018.0137,100
Feb 25, 20198.628.738.288.298.2929,700
Feb 22, 20198.768.768.668.718.7114,400
Feb 21, 20198.698.778.668.778.7713,400
Feb 20, 20198.788.818.678.728.7221,200
Feb 19, 20198.808.848.768.828.8221,800
Feb 15, 20198.768.918.678.898.8934,200
Feb 14, 20198.758.798.718.738.7314,300
Feb 13, 20198.718.768.658.758.7512,300
Feb 12, 20198.648.768.648.738.7318,400
Feb 11, 20198.348.658.338.658.6548,100
Feb 08, 20198.268.358.148.308.3021,000
Feb 07, 20198.188.288.148.268.2617,200
Feb 06, 20198.178.198.038.178.179,500
Feb 05, 20198.048.168.018.148.14575,400
Feb 04, 20197.978.077.958.058.05237,800
Feb 01, 20197.818.027.817.957.9511,300
Jan 31, 20198.038.037.697.867.8646,000
Jan 30, 20197.988.037.888.038.0310,800
Jan 29, 20197.948.067.927.937.9310,400
Jan 28, 20198.008.067.907.977.9719,200
Jan 25, 20198.048.067.998.068.068,700
Jan 24, 20198.038.057.898.028.0216,800
Jan 23, 20198.028.077.867.987.9819,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...