PMBC

Pacific Mercantile

$7.91 0.13 (1.67%)
16:35 EDT PMBC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       14.92
Market Cap:       184.46M
EPS:       0.53
Volume:       6,200
Day's Range:       7.82 - 7.91
52wk Range:       6.80 - 10.45
Previous Close:       7.91
Historical Data for PMBC
Date Open High Low Volume Close Change %
05/24/19 7.88 7.91 7.82 6,200 7.91 0.13   1.67%
05/23/19 7.83 7.83 7.77 15,048 7.78 -0.06   -0.77%
05/22/19 7.87 7.92 7.84 6,581 7.84 -0.08   -1.01%
05/21/19 7.85 7.92 7.75 30,243 7.92 0.12   1.54%
05/20/19 7.93 8.00 7.75 39,899 7.80 -0.15   -1.89%
05/17/19 7.93 8.00 7.93 15,000 7.95 -0.01   -0.13%
05/16/19 7.93 8.04 7.90 15,281 7.96 0.07   0.89%
05/15/19 7.75 7.92 7.75 6,067 7.89 0.06   0.77%
05/14/19 7.84 7.86 7.76 7,234 7.83 0.08   1.03%
05/13/19 7.88 7.88 7.75 15,690 7.75 -0.18   -2.27%
05/10/19 7.90 7.93 7.89 5,200 7.93 0.06   0.76%
05/09/19 7.86 7.91 7.81 7,300 7.87 0.04   0.51%
05/08/19 7.84 7.86 7.79 6,179 7.83 0.03   0.38%
05/07/19 7.81 7.89 7.76 8,257 7.80 -0.02   -0.26%
05/06/19 7.81 7.92 7.81 10,845 7.82 -0.04   -0.51%
05/03/19 7.75 7.87 7.75 15,300 7.86 0.08   1.03%
05/02/19 7.78 7.81 7.69 3,657 7.78 -0.02   -0.26%
05/01/19 7.84 7.86 7.80 4,097 7.80 -0.03   -0.38%
04/30/19 7.88 7.89 7.77 32,749 7.83 -0.05   -0.63%
04/29/19 7.80 7.89 7.78 22,155 7.88 0.09   1.16%
04/26/19 7.77 7.83 7.74 9,300 7.79 0.05   0.65%
04/25/19 7.84 7.92 7.73 50,522 7.74 -0.07   -0.90%
04/24/19 7.82 7.84 7.76 4,199 7.81 -0.09   -1.14%
04/23/19 7.99 7.99 7.64 43,390 7.90 0.10   1.28%
04/22/19 8.00 8.00 7.80 6,586 7.80 -0.20   -2.50%
04/18/19 7.90 8.00 7.88 6,900 8.00 0.07   0.88%
04/17/19 8.00 8.00 7.93 17,820 7.93 0.01   0.13%
04/16/19 7.90 8.00 7.90 7,597 7.92 0.05   0.64%
04/15/19 7.92 7.93 7.86 3,999 7.87 -0.05   -0.63%
04/12/19 7.96 8.01 7.87 9,300 7.92 0.00   0.00%
04/11/19 7.89 7.99 7.84 9,351 7.92 -0.03   -0.38%
04/10/19 7.74 7.95 7.67 15,106 7.95 0.18   2.32%
04/09/19 7.93 7.95 7.77 7,232 7.77 -0.14   -1.77%
04/08/19 7.75 7.95 7.67 7,937 7.91 0.14   1.80%
04/05/19 7.70 7.81 7.67 13,100 7.77 0.07   0.91%
04/04/19 7.73 7.73 7.64 11,863 7.70 -0.05   -0.65%
04/03/19 7.80 7.80 7.70 4,510 7.75 -0.01   -0.13%
04/02/19 7.75 7.77 7.62 7,894 7.76 0.03   0.39%
04/01/19 7.64 7.75 7.61 6,222 7.73 0.11   1.44%
03/29/19 7.70 7.75 7.62 7,800 7.62 -0.17   -2.18%
03/28/19 7.87 7.87 7.68 9,674 7.79 0.08   1.04%
03/27/19 7.75 7.79 7.65 7,678 7.71 -0.07   -0.90%
03/26/19 7.69 7.78 7.53 14,843 7.78 0.17   2.23%
03/25/19 7.68 7.71 7.56 6,859 7.61 0.20   2.70%
03/22/19 7.68 7.68 7.33 28,900 7.41 -0.30   -3.89%
03/21/19 7.85 7.85 7.71 34,285 7.71 -0.16   -2.03%
03/20/19 7.81 7.90 7.76 6,150 7.87 0.11   1.42%
03/19/19 7.93 7.93 7.70 26,461 7.76 -0.16   -2.02%
03/18/19 7.92 7.93 7.86 7,220 7.92 -0.02   -0.25%
03/15/19 7.87 7.95 7.84 58,200 7.94 0.09   1.15%
03/14/19 7.89 7.92 7.77 22,209 7.85 -0.06   -0.76%
03/13/19 7.87 7.92 7.80 16,129 7.91 0.12   1.54%
03/12/19 7.81 7.86 7.78 4,699 7.79 -0.08   -1.02%
03/11/19 7.76 7.88 7.72 10,679 7.87 0.10   1.29%
03/08/19 7.75 7.84 7.72 28,500 7.77 0.00   0.00%
03/07/19 7.83 8.11 7.77 13,283 7.77 -0.14   -1.77%
03/06/19 8.21 8.23 7.90 32,272 7.91 -0.31   -3.77%
03/05/19 8.15 8.25 7.93 8,772 8.22 0.02   0.24%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!