PMBC
Pacific Mercantile
$7.91
0.13 (1.67%)
PMBC Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
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!
