Pacific Mercantile Bancorp Stock Price History, PMBC Historical Prices

Add to My Stocks
$9.7 $0 (0%) PMBC stock closing price Sep 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 $5.45 on Oct 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 9.75 9.75 9.7 9.7 16,222 9.07 3.6
2018-09-17 9.7 9.75 9.6 9.7 34,518 9.07 3.6
2018-09-12 10.2 10.45 10.13 10.25 45,920 9.58 3.8
2018-09-10 10 10 9.95 10 18,505 9.35 3.71
2018-09-06 9.9 9.9 9.8 9.8 18,499 9.16 3.63
2018-09-05 9.95 10.1 9.9 9.95 24,407 9.3 3.69
2018-09-04 10 10.05 9.85 10 15,030 9.35 3.71
2018-08-30 10.15 10.2 10 10.05 17,709 9.39 3.73
2018-08-29 9.95 10.1 9.8 10.1 11,852 9.44 3.74
2018-08-28 10 10.1 10 10 4,837 9.35 3.71
2018-08-23 10.05 10.05 10 10.05 7,996 9.39 3.73
2018-08-22 10.05 10.05 9.95 10.05 16,391 9.39 3.73
2018-08-21 9.95 10.05 9.95 10 8,015 9.35 3.71
2018-08-17 9.85 9.9 9.78 9.85 10,251 9.21 3.65
2018-08-16 9.75 9.85 9.7 9.8 62,240 9.16 3.63
2018-08-14 9.75 9.95 9.75 9.95 13,778 9.3 3.69
2018-08-13 9.9 9.9 9.7 9.8 14,157 9.16 3.63
2018-08-09 10 10 9.87 9.95 12,571 9.3 3.69
2018-08-07 9.95 9.95 9.7 9.9 14,554 9.25 3.67
2018-08-06 9.75 9.95 9.75 9.9 7,115 9.25 3.67
2018-08-03 9.95 10 9.85 9.85 11,543 9.21 3.65
2018-08-02 9.7 9.95 9.64 9.95 15,082 9.3 3.69
2018-08-01 9.85 9.85 9.75 9.75 14,866 9.11 3.61
2018-07-31 9.7 9.85 9.7 9.8 105,115 9.16 3.63
2018-07-27 9.85 9.85 9.7 9.75 24,411 18.4 3.82
2018-07-26 9.7 9.8 9.7 9.8 10,945 18.49 3.84
2018-07-25 9.75 9.75 9.65 9.65 9,773 18.21 3.78
2018-07-24 9.9 9.9 9.7 9.7 15,282 18.3 3.8
2018-07-23 9.85 9.9 9.7 9.85 12,031 18.59 3.86
2018-07-20 9.75 9.8 9.7 9.8 11,667 18.49 3.84
2018-07-18 9.8 9.9 9.8 9.85 28,034 18.59 3.86
2018-07-17 9.9 9.9 9.8 9.8 7,482 18.49 3.84
2018-07-12 10.05 10.05 9.9 10 5,344 18.87 3.91
2018-07-11 9.95 10.05 9.93 10 21,430 18.87 3.91
2018-07-10 9.95 10 9.9 9.9 10,817 18.68 3.88
2018-07-09 10.05 10.05 9.85 9.9 25,559 18.68 3.88
2018-07-06 10 10.05 9.9 10 28,553 18.87 3.91
2018-07-05 9.85 10.1 9.75 9.95 209,138 18.77 3.9
2018-07-03 9.75 9.85 9.7 9.75 24,815 18.4 3.82
2018-07-02 9.75 9.85 9.75 9.8 9,247 18.49 3.84
2018-06-29 9.65 9.8 9.6 9.75 17,855 18.4 3.82
2018-06-28 9.75 9.8 9.5 9.7 13,367 18.3 3.8
2018-06-27 9.85 9.9 9.65 9.7 11,250 18.3 3.8
2018-06-26 9.8 9.9 9.75 9.9 17,006 18.68 3.88
2018-06-25 9.9 9.9 9.8 9.85 14,884 18.59 3.86
2018-06-22 9.9 9.9 9.8 9.85 71,420 18.59 3.86
2018-06-21 9.9 9.9 9.73 9.8 35,681 18.49 3.84
2018-06-20 9.4 9.95 9.35 9.9 12,017 18.68 3.88
2018-06-19 9.8 9.9 9.75 9.85 11,384 18.59 3.86
2018-06-18 9.9 9.9 9.7 9.8 40,517 18.49 3.84
2018-06-15 9.7 9.9 9.65 9.85 22,600 18.59 3.86
2018-06-14 9.9 9.9 9.7 9.8 23,851 18.49 3.84
2018-06-13 9.8 9.95 9.73 9.85 40,089 18.59 3.86
2018-06-12 9.85 9.9 9.75 9.85 31,089 18.59 3.86
2018-06-11 9.8 9.9 9.8 9.9 19,174 18.68 3.88
2018-06-08 9.9 9.9 9.75 9.85 10,686 18.59 3.86
2018-06-07 9.85 9.85 9.8 9.85 17,096 18.59 3.86
2018-06-06 9.9 9.9 9.75 9.75 56,116 18.4 3.82
2018-06-05 9.8 9.85 9.45 9.85 16,006 18.59 3.86
2018-06-04 9.9 9.95 9.8 9.8 11,512 18.49 3.84
2018-06-01 9.9 9.9 9.7 9.85 15,907 18.59 3.86
2018-05-31 9.9 9.93 9.75 9.8 16,266 18.49 3.84
2018-05-30 9.9 9.95 9.8 9.9 12,177 18.68 3.88
2018-05-29 9.85 9.85 9.75 9.8 6,283 18.49 3.84
2018-05-28 0 0 0 9.85 0 - -
2018-05-25 9.85 9.85 9.73 9.85 4,707 18.59 3.86
2018-05-24 9.7 9.85 9.65 9.8 10,583 18.49 3.84
2018-05-23 9.75 9.85 9.42 9.8 4,277 18.49 3.84
2018-05-22 9.85 9.9 9.65 9.75 18,556 18.4 3.82
2018-05-21 9.75 9.85 9.75 9.85 14,423 18.59 3.86
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
2018-05-14 9.8 9.8 9.55 9.6 8,084 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 17.64 3.66
2018-04-27 9.55 9.55 9.3 9.3 5,402 17.55 3.64
2018-04-26 9.55 9.65 9.45 9.6 7,249 18.11 3.76
2018-04-25 9.75 9.75 9.5 9.5 12,824 17.93 3.72
2018-04-24 9.6 9.8 9.6 9.75 32,089 18.4 3.82
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 Price10.25Sep 12,2018
Min Stock Price5.45Oct 27,2016
Avg Stock Price7.52

Pacific Mercantile Bancorp Historical PE ratio: Past 5 years

Max PE Ratio27.22Dec 04,2017
Min PE Ratio9.07Sep 17,2018
Avg PE Ratio19.04

Pacific Mercantile Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.55Oct 13,2017
Min PS Ratio2.03Oct 04,2013
Avg PS Ratio3.47

PMBC Industry Peers

Company Price Change (%)
Fnb Bancorp (FNBG)37.820.35 (0.93%)
Baycom Corp (BCML)25.760.08 (0.31%)
Comerica (CMA)92.390.35 (0.38%)
Wells Fargo (WFC)54.50.19 (0.35%)
Manhattan Bancorp (MNHN)4.340 (0%)
Pacwest Bancorp (PACW)49.390.03 (0.06%)
Hanmi Financial (HAFC)25.450.4 (1.55%)

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 $9.7 and 16,222 shares of PMBC were traded on Sep 18, 2018. Pacific Mercantile Bancorp historical P/S ratio was at a high of 4.55 on Oct 13, 2017 and a low of 2.03 on Oct 04, 2013.