Pacific Mercantile Bancorp Stock Price History (NASDAQ:PMBC)

Add to My Stocks
$6.95 $0.15 (2.21%) PMBC stock closing price Dec 07, 2016 (Closing)

View and download Pacific Mercantile Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pacific Mercantile Bancorp price to earnings ratio data. The Pacific Mercantile Bancorp stock price history chart shows that the stock price was at a low of 2.73 on 02 Apr, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-076.507.006.506.9535802N/A3.67
2016-12-066.406.906.256.8026170N/A3.59
2016-12-056.106.356.106.3512778N/A3.35
2016-12-026.206.206.006.0515529N/A3.20
2016-12-016.106.556.106.2517163N/A3.30
2016-11-306.306.456.006.0521058N/A3.20
2016-11-296.256.306.156.2014709N/A3.28
2016-11-286.656.656.106.1524826N/A3.25
2016-11-256.656.706.456.7013420N/A3.54
2016-11-240.000.000.006.650N/AN/A
2016-11-236.706.706.456.6523479N/A3.51
2016-11-226.606.706.606.7037353N/A3.54
2016-11-216.606.705.706.6059652N/A3.49
2016-11-186.206.605.956.60219733N/A3.49
2016-11-176.306.306.006.1515179N/A3.25
2016-11-166.356.406.206.3024645N/A3.33
2016-11-156.556.606.256.3527268N/A3.35
2016-11-146.756.756.556.6039235N/A3.49
2016-11-116.506.756.206.70147924N/A3.54
2016-11-106.006.555.806.40114296N/A3.38
2016-11-095.706.005.606.0021958N/A3.17
2016-11-085.555.705.555.7018817N/A3.01
2016-11-075.805.855.555.6516825N/A2.98
2016-11-045.505.805.505.7050868N/A3.01
2016-11-035.555.755.455.6033483N/A2.96
2016-11-025.606.055.505.5025087N/A2.91
2016-11-015.656.105.505.6052277N/A2.96
2016-10-315.955.955.555.6061736N/A2.96
2016-10-285.505.935.305.8562789N/A3.09
2016-10-275.905.905.455.4546594N/A2.88
2016-10-265.756.085.755.8537650N/A3.09
2016-10-256.356.755.785.85785760N/A3.09
2016-10-247.607.607.507.551200625.174.12
2016-10-217.457.607.457.55686925.174.12
2016-10-207.707.707.507.501696825.004.09
2016-10-197.657.707.607.6531673225.504.17
2016-10-187.507.657.457.6012210725.334.14
2016-10-177.557.557.407.505458425.004.09
2016-10-147.547.667.507.5117199225.034.09
2016-10-137.507.577.477.481199624.934.08
2016-10-127.457.787.457.541309525.134.11
2016-10-117.407.507.207.432262324.774.05
2016-10-107.407.507.387.441222524.804.06
2016-10-077.377.417.287.341085724.474.00
2016-10-067.367.616.797.362356324.534.01
2016-10-057.467.467.357.373312624.574.02
2016-10-047.357.447.307.364601724.534.01
2016-10-037.327.397.287.372984224.574.02
2016-09-307.337.437.237.373067824.574.02
2016-09-297.457.457.277.311617524.373.99
2016-09-287.507.507.397.425647224.734.05
2016-09-277.407.497.367.461718024.874.07
2016-09-267.527.537.277.342587324.474.00
2016-09-237.517.557.467.493437624.974.08
2016-09-227.297.557.297.543824225.134.11
2016-09-217.377.377.247.354417924.504.01
2016-09-207.557.577.307.313882124.373.99
2016-09-197.337.547.337.504423025.004.09
2016-09-167.347.417.237.3961743024.634.03
2016-09-157.477.587.207.3013099124.333.98
2016-09-147.647.647.467.463870824.874.07
2016-09-137.637.637.487.544893825.134.11
2016-09-127.717.787.577.656050425.504.17
2016-09-097.637.747.547.706300825.674.20
2016-09-087.657.747.657.703865425.674.20
2016-09-077.657.807.607.694902225.634.19
2016-09-067.727.797.647.696857025.634.19
2016-09-050.000.000.007.700N/AN/A
2016-09-027.707.917.687.7012213825.674.20
2016-09-017.687.707.587.704306625.674.20
2016-08-317.487.707.487.6818689125.604.19
2016-08-307.517.557.487.514292425.034.09
2016-08-297.427.557.397.537062925.104.11
2016-08-267.247.457.207.4322152024.774.05
2016-08-257.187.257.157.244209724.133.95
2016-08-247.197.207.157.181347423.933.91
2016-08-237.247.247.147.20980624.003.93
2016-08-227.157.197.107.161633723.873.90
2016-08-197.227.257.127.203609424.003.93
2016-08-187.137.257.137.2016192624.003.93
2016-08-177.107.197.087.199206923.973.92
2016-08-167.127.137.097.101514523.673.87
2016-08-157.127.157.087.131417023.773.89
2016-08-127.047.126.887.112778423.703.88
2016-08-116.947.126.947.083692923.603.86
2016-08-107.007.066.997.011988023.373.82
2016-08-096.957.106.917.032053323.433.83
2016-08-086.957.006.947.003149223.333.82
2016-08-056.936.966.796.9624669723.203.79
Get more Data

Pacific Mercantile Bancorp Stock Chart

View PMBC PE ratio, PS ratio stocks charts and compare with peers.
PMBC Chart
Note: Compare Pacific Mercantile Bancorp stock price history with the index and industry peers.

Pacific Mercantile Bancorp Historical Prices: Past 5 years

Max Stock Price 7.71 Jun 25,2015
Min Stock Price 3.08 Dec 09,2011
Avg Stock Price 6.49

Pacific Mercantile Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 86 Feb 27,2012
Min PE Ratio 4.61 Dec 07,2012
Avg PE Ratio 17.65

Pacific Mercantile Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.2 Sep 01,2016
Min PS Ratio 0.72 Dec 08,2011
Avg PS Ratio 2.59

PMBC Industry Peers

Company Price Change (%)
North Valley Bancorp (NOVB)21.670.39 (1.77%)
Malaga Financial (MLGF)24.40.05 (0.2%)
Wilshire (WIBC)10.740.2 (1.83%)
Cvb Financial (CVBF)22.260.3 (1.37%)
Zions (ZION)42.290.37 (0.88%)
Comerica (CMA)68.350.66 (0.98%)
Wells Fargo (WFC)57.281.73 (3.11%)

Pacific Mercantile Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Pacific Mercantile Bancorp stock analysis. The price movement is easily depicted in the Pacific Mercantile Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. PMBC saw a high of 6.9, and a low of 6.25 on last trading day. The company's P/S ratio was at a high of 4.2 on 09 Sep, 2016 according to our Pacific Mercantile Bancorp stock market history data. .