Pacific Mercantile Bancorp Price:
6.35 for May 17, 2013Pacific Mercantile Bancorp Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 6.40 | 6.40 | 6.22 | 6.35 | 15581.00 |
| May 16, 2013 | 6.33 | 6.385 | 6.22 | 6.38 | 17344.00 |
| May 15, 2013 | 6.36 | 6.36 | 6.16 | 6.33 | 44857.00 |
| May 14, 2013 | 6.30 | 6.45 | 6.26 | 6.36 | 35478.00 |
| May 13, 2013 | 6.28 | 6.30 | 6.19 | 6.27 | 11468.00 |
| May 10, 2013 | 6.32 | 6.34 | 6.22 | 6.31 | 30795.00 |
| May 9, 2013 | 6.35 | 6.35 | 6.20 | 6.29 | 17672.00 |
| May 8, 2013 | 6.34 | 6.35 | 6.06 | 6.34 | 23716.00 |
| May 7, 2013 | 6.14 | 6.35 | 6.10 | 6.35 | 99139.00 |
| May 6, 2013 | 6.17 | 6.19 | 6.02 | 6.18 | 43111.00 |
| May 3, 2013 | 6.19 | 6.20 | 6.11 | 6.17 | 22163.00 |
| May 2, 2013 | 6.05 | 6.19 | 5.99 | 6.16 | 122570.0 |
| May 1, 2013 | 5.98 | 6.12 | 5.88 | 6.03 | 98371.00 |
| April 30, 2013 | 5.94 | 6.02 | 5.85 | 6.00 | 38919.00 |
| April 29, 2013 | 6.02 | 6.05 | 5.81 | 6.04 | 88111.00 |
| April 26, 2013 | 6.10 | 6.10 | 6.01 | 6.06 | 34574.00 |
| April 25, 2013 | 6.18 | 6.19 | 6.00 | 6.12 | 52287.00 |
| April 24, 2013 | 6.19 | 6.19 | 6.10 | 6.14 | 20834.00 |
| April 23, 2013 | 6.10 | 6.21 | 6.04 | 6.21 | 106539.0 |
| April 22, 2013 | 6.18 | 6.18 | 6.04 | 6.13 | 12554.00 |
| April 19, 2013 | 6.10 | 6.18 | 6.10 | 6.17 | 123801.0 |
| April 18, 2013 | 6.09 | 6.18 | 6.000 | 6.12 | 87289.00 |
| April 17, 2013 | 6.13 | 6.16 | 6.06 | 6.07 | 82445.00 |
| April 16, 2013 | 6.14 | 6.20 | 6.02 | 6.17 | 85536.00 |
| April 15, 2013 | 6.11 | 6.17 | 6.00 | 6.06 | 160005.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PMBC Price Benchmarks
| Companies | |
|---|---|
| Access National Corporation | 12.86 |
| Independent Bank | 7.00 |
| United Security Bancshares | 4.16 |
PMBC Price Range, Past 5 Years
| Minimum | 2.730 | Apr 1 2010 |
| Maximum | 9.600 | May 20 2008 |
| Average | 4.577 |
