Pacific Mercantile Bancorp (PMBC) Historical Stock Data
9.40 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-18 | 9.55 | 9.40 | ↓$0.15 (-1.57%) | 9.26 | 9.65 | 149.54K |
| 2021-10-15 | 9.87 | 9.51 | ↓$0.36 (-3.65%) | 9.50 | 9.95 | 35.64K |
| 2021-10-14 | 9.98 | 9.71 | ↓$0.27 (-2.71%) | 9.56 | 10.05 | 128.77K |
| 2021-10-13 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.81 | 10.00 | 84.35K |
| 2021-10-12 | 9.96 | 10.02 | ↑$0.06 (0.60%) | 9.96 | 10.20 | 150.11K |
| 2021-10-11 | 9.85 | 10.04 | ↑$0.19 (1.93%) | 9.74 | 10.11 | 141.25K |
| 2021-10-08 | 9.66 | 9.81 | ↑$0.15 (1.55%) | 9.62 | 9.91 | 14.77K |
| 2021-10-07 | 9.79 | 9.72 | ↓$0.07 (-0.72%) | 9.64 | 9.88 | 15.15K |
| 2021-10-06 | 9.47 | 9.63 | ↑$0.16 (1.69%) | 9.39 | 9.63 | 7.29K |
| 2021-10-05 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.72 | 9.97 | 7.28K |
| 2021-10-04 | 9.61 | 9.74 | ↑$0.13 (1.35%) | 9.55 | 9.79 | 133.87K |
| 2021-10-01 | 9.28 | 9.56 | ↑$0.29 (3.07%) | 9.24 | 9.64 | 37.85K |
| 2021-09-30 | 9.42 | 9.21 | ↓$0.21 (-2.23%) | 9.21 | 9.42 | 20.12K |
| 2021-09-29 | 9.06 | 9.33 | ↑$0.27 (2.98%) | 9.06 | 9.38 | 22.49K |
| 2021-09-28 | 9.54 | 9.25 | ↓$0.29 (-3.05%) | 9.25 | 9.67 | 20.09K |
| 2021-09-27 | 9.42 | 9.51 | ↑$0.09 (0.96%) | 9.42 | 9.68 | 148.99K |
| 2021-09-24 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.28 | 9.41 | 34.23K |
| 2021-09-23 | 9.02 | 9.37 | ↑$0.35 (3.88%) | 9.01 | 9.39 | 19.69K |
| 2021-09-22 | 8.78 | 8.94 | ↑$0.16 (1.88%) | 8.77 | 9.00 | 26.29K |
| 2021-09-21 | 8.72 | 8.68 | ↓$0.04 (-0.47%) | 8.65 | 8.75 | 19.38K |
| 2021-09-20 | 8.68 | 8.70 | ↑$0.02 (0.21%) | 8.53 | 8.89 | 13.26K |
| 2021-09-17 | 8.77 | 9.01 | ↑$0.24 (2.74%) | 8.75 | 9.03 | 130.57K |
| 2021-09-16 | 8.60 | 8.86 | ↑$0.26 (3.08%) | 8.55 | 8.87 | 54.78K |
| 2021-09-15 | 8.35 | 8.51 | ↑$0.16 (1.92%) | 8.30 | 8.51 | 27.15K |
| 2021-09-14 | 8.60 | 8.34 | ↓$0.26 (-2.99%) | 8.33 | 8.63 | 17.17K |
| 2021-09-13 | 8.61 | 8.65 | ↑$0.04 (0.46%) | 8.52 | 8.72 | 20.87K |
| 2021-09-10 | 8.77 | 8.59 | ↓$0.18 (-2.05%) | 8.49 | 8.78 | 19.95K |
| 2021-09-09 | 8.51 | 8.67 | ↑$0.16 (1.88%) | 8.51 | 8.85 | 101.49K |
| 2021-09-08 | 8.75 | 8.63 | ↓$0.12 (-1.37%) | 8.59 | 8.75 | 16.24K |
| 2021-09-07 | 8.80 | 8.72 | ↓$0.08 (-0.91%) | 8.69 | 8.89 | 23.52K |
Create an account or log in to view more rows.
$PMBC diamond balls
$PMBC whelp. you win this round. goodluck
$PMBC Chill out and chill some more. It's all temporary.
$PMBC 50% chance this will go up or down. I am a professional guys.
$PMBC Tendie tickets on discount today!!!
$PMBC jeez
$PMBC hi hi
$PMBC This is how I feel everyday holding this gem.
$PMBC love when bulls come out
$PMBC added