Pacific Mercantile Bancor... (PMBC)
NASDAQ: PMBC
· Real-Time Price · USD
9.40
-0.11 (-1.16%)
At close: Apr 24, 2025, 3:47 PM
PMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2021 | 9.55 | 9.65 | 9.26 | 9.40 | 9.40 | -1.16% | 149,545 |
| Oct 15, 2021 | 9.87 | 9.95 | 9.50 | 9.51 | 9.51 | -2.06% | 35,651 |
| Oct 14, 2021 | 9.98 | 10.05 | 9.56 | 9.71 | 9.71 | -2.41% | 128,777 |
| Oct 13, 2021 | 10.00 | 10.00 | 9.81 | 9.95 | 9.95 | -0.70% | 84,460 |
| Oct 12, 2021 | 9.96 | 10.20 | 9.96 | 10.02 | 10.02 | -0.20% | 150,114 |
| Oct 11, 2021 | 9.85 | 10.11 | 9.74 | 10.04 | 10.04 | 2.34% | 141,513 |
| Oct 8, 2021 | 9.66 | 9.91 | 9.56 | 9.81 | 9.81 | 0.93% | 14,978 |
| Oct 7, 2021 | 9.79 | 9.92 | 9.64 | 9.72 | 9.72 | 0.93% | 15,189 |
| Oct 6, 2021 | 9.47 | 9.65 | 9.39 | 9.63 | 9.63 | -1.23% | 6,521 |
| Oct 5, 2021 | 9.75 | 9.98 | 9.72 | 9.75 | 9.75 | 0.10% | 7,291 |
| Oct 4, 2021 | 9.61 | 9.80 | 9.50 | 9.74 | 9.74 | 1.88% | 133,881 |
| Oct 1, 2021 | 9.28 | 9.68 | 9.27 | 9.56 | 9.56 | 3.80% | 48,904 |
| Sep 30, 2021 | 9.42 | 9.42 | 9.16 | 9.21 | 9.21 | -1.29% | 20,116 |
| Sep 29, 2021 | 9.06 | 9.38 | 9.06 | 9.33 | 9.33 | 0.86% | 22,487 |
| Sep 28, 2021 | 9.54 | 9.67 | 9.20 | 9.25 | 9.25 | -2.73% | 28,109 |
| Sep 27, 2021 | 9.42 | 9.68 | 9.42 | 9.51 | 9.51 | 1.60% | 148,993 |
| Sep 24, 2021 | 9.37 | 9.42 | 9.28 | 9.36 | 9.36 | -0.11% | 38,731 |
| Sep 23, 2021 | 9.02 | 9.39 | 9.01 | 9.37 | 9.37 | 4.81% | 19,726 |
| Sep 22, 2021 | 8.78 | 9.00 | 8.76 | 8.94 | 8.94 | 3.00% | 26,293 |
| Sep 21, 2021 | 8.72 | 8.75 | 8.64 | 8.68 | 8.68 | -0.23% | 20,177 |