Pacific Mercantile Bancorp Stock Price History, PMBC Historical Prices

Add to My Stocks
$9.8 $0.05 (0.51%) PMBC stock closing price May 18, 2018 (Closing)

View and download Pacific Mercantile Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Pacific Mercantile Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Pacific Mercantile Bancorp stock price history chart shows that the stock price was at a low of $5.24 on Jun 18, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 9.9 9.9 9.65 9.8 14,433 18.49 3.84
2018-05-17 9.75 9.85 9.75 9.85 6,835 18.59 3.86
2018-05-16 9.65 9.75 9.6 9.75 25,627 18.4 3.82
2018-05-15 9.55 9.7 9.5 9.6 8,567 18.11 3.76
2018-05-11 9.9 9.9 9.65 9.75 21,546 18.4 3.82
2018-05-10 9.9 9.95 9.8 9.95 4,321 18.77 3.9
2018-05-09 9.65 9.95 9.35 9.85 22,116 18.59 3.86
2018-05-08 9.6 9.8 9.6 9.7 8,285 18.3 3.8
2018-05-07 9.6 9.7 9.53 9.65 8,805 18.21 3.78
2018-05-04 9.5 9.75 9.3 9.65 8,224 18.21 3.78
2018-05-03 9.4 9.6 9.35 9.6 5,686 18.11 3.76
2018-05-02 9.25 9.5 9.25 9.45 5,622 17.83 3.7
2018-05-01 9.3 9.45 9.2 9.4 5,351 17.74 3.68
2018-04-30 9.25 9.45 9.25 9.35 11,740 20.78 3.88
2018-04-27 9.55 9.55 9.3 9.3 5,402 20.67 3.86
2018-04-26 9.55 9.65 9.45 9.6 7,249 21.33 3.98
2018-04-25 9.75 9.75 9.5 9.5 12,824 21.11 3.94
2018-04-24 9.6 9.8 9.6 9.75 32,089 21.67 4.04
2018-04-23 9.9 9.9 9.1 9.6 14,427 21.33 3.98
2018-04-20 9.9 9.95 9.7 9.7 16,828 21.56 4.02
2018-04-19 9.9 10 9.9 9.95 21,384 22.11 4.13
2018-04-18 9.95 10 9.8 9.95 26,317 22.11 4.13
2018-04-17 9.85 9.95 9.8 9.9 44,555 22 4.11
2018-04-16 9.6 9.8 9.6 9.75 62,990 21.67 4.04
2018-04-13 9.75 9.75 9.45 9.75 7,980 21.67 4.04
2018-04-12 9.8 9.8 9.65 9.65 26,033 21.44 4
2018-04-11 9.7 9.8 9.6 9.7 71,276 21.56 4.02
2018-04-10 9.8 9.8 9.6 9.65 7,456 21.44 4
2018-04-09 9.65 9.75 9.65 9.7 7,331 21.56 4.02
2018-04-06 9.65 9.7 9.45 9.6 24,672 21.33 3.98
2018-04-05 9.5 9.7 9.5 9.65 29,988 21.44 4
2018-04-04 9.45 9.55 9.45 9.55 3,966 21.22 3.96
2018-04-03 9.5 9.55 9.35 9.45 9,080 21 3.92
2018-04-02 9.6 9.6 9.15 9.4 10,313 20.89 3.9
2018-03-29 9.6 9.6 9.45 9.55 16,874 21.22 3.96
2018-03-28 9.45 9.6 9.2 9.55 26,089 21.22 3.96
2018-03-27 9.25 9.65 9.05 9.4 10,847 20.89 3.9
2018-03-26 9.55 9.7 8.9 9.55 26,868 21.22 3.96
2018-03-23 9.75 9.8 9.5 9.5 30,274 21.11 3.94
2018-03-22 9.7 9.9 9.65 9.7 19,137 21.56 4.02
2018-03-21 9.85 9.85 9.75 9.85 17,789 21.89 4.09
2018-03-20 9.55 9.85 9.55 9.75 22,976 21.67 4.04
2018-03-19 9.25 9.55 9.1 9.5 15,406 21.11 3.94
2018-03-16 9.3 9.45 9.2 9.45 47,307 21 3.92
2018-03-15 9.2 9.35 9.1 9.3 19,068 20.67 3.86
2018-03-14 9.25 9.3 9.2 9.25 30,148 20.56 3.84
2018-03-13 9.3 9.38 9 9.2 12,076 20.44 3.82
2018-03-12 9.2 9.3 9 9.3 13,819 20.67 3.86
2018-03-09 9.15 9.35 8.8 9.3 16,671 20.67 3.86
2018-03-08 8.85 9.2 8.85 9.1 34,480 20.22 3.77
2018-03-07 8.9 9.2 8.75 9.05 48,709 20.11 3.75
2018-03-06 8.7 8.93 8.6 8.9 28,931 19.78 3.69
2018-03-05 8.15 8.9 8.1 8.8 24,211 19.56 3.65
2018-03-02 8.25 8.5 8.25 8.35 9,910 18.56 3.46
2018-03-01 8.2 8.35 8.15 8.3 8,992 18.44 3.44
2018-02-28 8.25 8.4 8.2 8.25 54,437 18.33 3.42
2018-02-27 8.3 8.35 8.1 8.3 6,096 18.44 3.44
2018-02-26 8.4 8.5 8.35 8.45 3,247 18.78 3.5
2018-02-23 8.2 8.4 8.1 8.4 6,412 18.67 3.48
2018-02-22 8.2 8.3 8.05 8.15 11,841 18.11 3.38
2018-02-21 8.2 8.35 8.15 8.15 6,116 18.11 3.38
2018-02-20 8.25 8.45 8.15 8.15 9,321 18.11 3.38
2018-02-19 0 0 0 8.3 0 - -
2018-02-16 8.35 8.6 8.25 8.3 21,968 18.44 3.44
2018-02-15 8.38 8.4 8.3 8.4 3,545 18.67 3.48
2018-02-14 8.3 8.55 8.23 8.25 21,019 18.33 3.42
2018-02-13 8.35 8.45 8.35 8.35 6,804 18.56 3.46
2018-02-12 8.55 8.85 8.4 8.45 9,778 18.78 3.5
2018-02-09 8.6 8.75 8.5 8.6 17,697 19.11 3.57
2018-02-08 8.5 8.65 8.4 8.4 16,864 18.67 3.48
2018-02-07 8.4 8.6 8.4 8.55 11,860 19 3.55
2018-02-06 8.4 8.65 8.35 8.45 29,241 18.78 3.5
2018-02-05 8.7 8.73 8.5 8.55 24,387 19 3.55
2018-02-02 8.8 9.2 8.6 8.7 28,407 19.33 3.61
2018-02-01 8.75 8.8 8.65 8.8 16,612 19.56 3.65
2018-01-31 8.6 8.75 8.55 8.65 8,957 19.22 3.59
2018-01-30 8.65 8.85 8.65 8.75 4,290 19.44 3.63
2018-01-29 8.65 8.7 8.6 8.65 15,328 24.03 3.86
2018-01-26 8.6 8.7 8.6 8.7 8,503 24.17 3.88
2018-01-25 8.65 8.7 8.6 8.7 13,244 24.17 3.88
2018-01-24 8.85 9 8.65 8.65 6,078 24.03 3.86
2018-01-23 8.7 8.9 8.7 8.85 8,988 24.58 3.95
2018-01-22 8.8 8.95 8.5 8.8 21,079 24.44 3.92
2018-01-19 8.8 9 8.8 8.95 15,041 24.86 3.99
2018-01-18 8.95 9.15 8.8 8.85 10,476 24.58 3.95
2018-01-17 9.2 9.2 8.75 9 17,909 25 4.01
2018-01-16 9.05 9.3 8.95 8.95 10,010 24.86 3.99
2018-01-15 0 0 0 9.05 0 - -
2018-01-12 9 9.1 8.9 9.05 16,441 25.14 4.04
Get more Data

Pacific Mercantile Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.95Apr 18,2018
Min Stock Price5.24Jun 18,2013
Avg Stock Price7.26

Pacific Mercantile Bancorp Historical PE ratio: Past 5 years

Max PE Ratio27.22Dec 04,2017
Min PE Ratio13.46Jun 24,2016
Avg PE Ratio20.27

Pacific Mercantile Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.55Oct 13,2017
Min PS Ratio1.35Jun 12,2013
Avg PS Ratio3.33

PMBC Industry Peers

Company Price Change (%)
Fnb Bancorp (FNBG)37.940.17 (0.45%)
Northrim Bancorp (NRIM)38.850.1 (0.26%)
Comerica (CMA)98.361.01 (1.02%)
Wells Fargo (WFC)53.70.52 (0.96%)
Manhattan Bancorp (MNHN)4.340 (0%)
Pacwest Bancorp (PACW)53.870.84 (1.54%)
Hanmi Financial (HAFC)28.650.1 (0.35%)

Pacific Mercantile Bancorp share price history helps an investor analyze a company's history and do Pacific Mercantile Bancorp stock analysis . Pacific Mercantile Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $9.8 and 14,433 shares of PMBC were traded on May 18, 2018. Pacific Mercantile Bancorp historical P/S ratio was at a high of 4.55 on Oct 13, 2017 and a low of 1.35 on Jun 12, 2013.