Pacific Mercantile Bancorp Stock Price History (NASDAQ:PMBC)

Add to My Stocks
$8 $0.35 (4.58%) PMBC stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Pacific Mercantile Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Pacific Mercantile Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 17.78 on 14 Aug, 2007 as seen from Pacific Mercantile Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-247.708.457.708.0074251N/A4.19
2017-04-217.707.807.607.6527162N/A4.00
2017-04-207.607.757.507.7521375N/A4.06
2017-04-197.607.707.507.6020527N/A3.98
2017-04-187.307.657.307.6012170N/A3.98
2017-04-177.507.607.207.4010463N/A3.87
2017-04-137.457.607.407.458890N/A3.90
2017-04-127.407.557.407.5034596N/A3.93
2017-04-117.207.457.207.458216N/A3.90
2017-04-107.407.507.157.2019593N/A3.77
2017-04-077.457.507.407.403386N/A3.87
2017-04-067.407.557.407.5030363N/A3.93
2017-04-057.607.607.357.3515765N/A3.85
2017-04-047.457.557.457.5519447N/A3.95
2017-04-037.557.607.437.4523181N/A3.90
2017-03-317.557.607.407.5516381N/A3.95
2017-03-307.707.807.457.5550953N/A3.95
2017-03-297.607.707.607.7028534N/A4.03
2017-03-287.507.657.457.6524621N/A4.00
2017-03-277.407.607.407.6013879N/A3.98
2017-03-247.557.557.457.457690N/A3.90
2017-03-237.407.657.407.6038102N/A3.98
2017-03-227.457.557.357.4533947N/A3.90
2017-03-217.657.757.407.4519702N/A3.90
2017-03-207.657.807.657.7022892N/A4.03
2017-03-177.407.707.357.7062403N/A4.03
2017-03-167.457.657.357.5046930N/A3.93
2017-03-157.317.507.317.4513830N/A3.90
2017-03-147.607.707.357.5016480N/A3.93
2017-03-137.607.707.457.6056872N/A3.98
2017-03-107.407.707.407.60284012N/A3.98
2017-03-097.307.507.307.4518485N/A3.90
2017-03-087.307.507.207.2528452N/A3.79
2017-03-077.257.407.107.2015769N/A3.77
2017-03-067.407.407.107.3054893N/A3.82
2017-03-037.417.457.257.4533593N/A3.90
2017-03-027.457.507.407.458056N/A3.90
2017-03-017.457.557.357.5054531N/A3.93
2017-02-287.407.457.357.3545200N/A3.85
2017-02-277.507.557.457.5047047N/A3.93
2017-02-247.407.657.407.5517600N/A3.95
2017-02-237.607.607.457.4533360N/A3.90
2017-02-227.607.657.557.559143N/A3.95
2017-02-217.707.757.557.6019297N/A3.98
2017-02-200.000.000.007.700N/AN/A
2017-02-177.607.707.507.7054406N/A4.03
2017-02-167.607.657.557.6022266N/A3.98
2017-02-157.507.757.507.6040931N/A3.98
2017-02-147.407.507.357.5021313N/A3.93
2017-02-137.457.507.357.5010165N/A3.93
2017-02-107.357.457.257.408490N/A3.87
2017-02-097.207.507.207.4530644N/A3.90
2017-02-087.257.457.207.3017295N/A3.82
2017-02-077.407.407.307.305985N/A3.82
2017-02-067.407.557.407.4035295N/A3.87
2017-02-037.407.507.307.5018353N/A3.93
2017-02-027.107.406.707.3554591N/A3.85
2017-02-017.207.207.057.1525914N/A3.74
2017-01-317.057.307.057.1543528N/A3.78
2017-01-307.207.256.957.2038062N/A3.80
2017-01-277.307.407.257.3511175N/A3.88
2017-01-267.407.457.357.402967N/A3.91
2017-01-257.407.457.407.4521837N/A3.94
2017-01-247.407.407.257.4027337N/A3.91
2017-01-237.307.407.257.409625N/A3.91
2017-01-207.257.457.057.3010455N/A3.86
2017-01-197.307.407.207.2510474N/A3.83
2017-01-187.457.457.307.358107N/A3.88
2017-01-177.407.467.307.3516901N/A3.88
2017-01-160.000.000.007.650N/AN/A
2017-01-137.707.757.607.6533949N/A4.04
2017-01-127.707.707.607.6513243N/A4.04
2017-01-117.707.807.687.7555732N/A4.09
2017-01-107.557.707.557.6537039N/A4.04
2017-01-097.457.657.407.55190177N/A3.99
2017-01-067.407.557.307.5067145N/A3.96
2017-01-057.307.457.307.3524800N/A3.88
2017-01-047.307.357.207.3017446N/A3.86
2017-01-037.357.357.207.2016461N/A3.80
2017-01-020.000.000.007.300N/AN/A
2016-12-307.207.357.157.3024279N/A3.86
2016-12-297.357.457.007.3040676N/A3.86
2016-12-287.157.457.157.3017330N/A3.86
2016-12-277.307.407.207.3510889N/A3.88
2016-12-260.000.000.007.350N/AN/A
2016-12-237.357.357.257.35106262N/A3.88
2016-12-227.357.407.307.3534037N/A3.88
2016-12-217.257.357.207.3522511N/A3.88
2016-12-207.207.357.057.2520802N/A3.83
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 8 Apr 24,2017
Min Stock Price 5.24 Jun 18,2013
Avg Stock Price 6.74

Pacific Mercantile Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 25.67 Sep 01,2016
Min PE Ratio 4.61 Dec 07,2012
Avg PE Ratio 12.91

Pacific Mercantile Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.2 Sep 01,2016
Min PS Ratio 1.28 May 08,2012
Avg PS Ratio 2.81

PMBC Industry Peers

Company Price Change (%)
First Financial Northwest (FFNW)16.640.46 (2.84%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
Wilshire (WIBC)10.740.2 (1.83%)
Cvb Financial (CVBF)21.720.45 (2.12%)
Zions (ZION)41.961.11 (2.72%)
Comerica (CMA)70.111.4 (2.04%)
Wells Fargo (WFC)53.650.65 (1.23%)

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. A large variation in high and low prices during the day implies a volatile day for the company's stock. PMBC closed at 8 and traded with a volume of 74251 on the last trading day. Looking at Pacific Mercantile Bancorp stock market history data, the P/S ratio was at a low of 0.52 on 06 Oct, 2010. .