Pacific Mercantile Bancorp Stock Price History, PMBC Historical Prices

Add to My Stocks
$8.3 $0.1 (1.19%) PMBC stock closing price Feb 16, 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
2018-02-16 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 3,421 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 11,505 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 8.72 8.5 8.55 23,312 23.75 3.81
2018-02-02 8.8 9.2 8.6 8.7 28,407 24.17 3.88
2018-02-01 8.75 8.8 8.65 8.8 16,612 24.44 3.92
2018-01-31 8.6 8.75 8.55 8.65 8,957 24.03 3.86
2018-01-30 8.65 8.85 8.65 8.75 4,290 24.31 3.9
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 5,652 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
2018-01-10 8.7 9 8.65 8.75 37,739 24.31 3.9
2018-01-09 8.8 8.9 8.7 8.75 5,373 24.31 3.9
2018-01-08 8.85 8.85 8.7 8.8 8,544 24.44 3.92
2018-01-05 8.8 8.95 8.8 8.9 9,940 24.72 3.97
2018-01-04 8.75 8.93 8.75 8.8 7,708 24.44 3.92
2018-01-03 8.65 8.8 8.65 8.7 28,952 24.17 3.88
2018-01-02 8.9 8.9 8.65 8.65 11,955 24.03 3.86
2017-12-29 8.9 8.9 8.75 8.75 26,483 24.31 3.9
2017-12-28 8.75 8.85 8.75 8.8 5,442 24.44 3.92
2017-12-27 8.83 8.85 8.75 8.8 9,001 24.44 3.92
2017-12-26 8.85 9.05 8.7 8.75 43,521 24.31 3.9
2017-12-22 8.9 8.9 8.75 8.8 17,049 24.44 3.92
2017-12-21 8.7 8.9 8.7 8.9 30,083 24.72 3.97
2017-12-20 8.65 8.75 8.62 8.7 73,622 24.17 3.88
2017-12-19 8.7 8.82 8.6 8.7 59,473 24.17 3.88
2017-12-18 8.9 9.05 8.6 8.65 111,298 24.03 3.86
2017-12-15 8.75 9.05 8.75 8.95 43,909 24.86 3.99
2017-12-14 9.1 9.15 8.75 8.75 7,511 24.31 3.9
2017-12-13 8.78 9.1 8.75 9.05 21,036 25.14 4.04
2017-12-12 9.1 9.15 8.65 8.85 18,752 24.58 3.95
2017-12-11 9.05 9.25 8.95 9 17,964 25 4.01
2017-12-08 9.4 9.4 8.9 8.95 25,603 24.86 3.99
2017-12-07 9.6 9.65 9.4 9.45 18,424 26.25 4.21
2017-12-06 9.7 9.85 9.55 9.55 25,294 26.53 4.26
2017-12-05 9.75 9.85 9.1 9.75 26,781 27.08 4.35
2017-12-04 9.75 9.85 9.7 9.8 22,264 27.22 4.37
2017-12-01 9.65 9.7 9.4 9.65 11,411 26.81 4.3
2017-11-30 9.65 9.7 9.5 9.6 29,895 26.67 4.28
2017-11-29 9.4 9.6 9.2 9.5 21,325 26.39 4.24
2017-11-28 9.35 9.45 9.1 9.35 17,350 25.97 4.17
2017-11-27 9.2 9.35 9.15 9.35 10,404 25.97 4.17
2017-11-24 9.25 9.3 9.15 9.25 3,804 25.69 4.13
2017-11-23 0 0 0 9.2 0 - -
2017-11-22 9.2 9.3 9.1 9.2 11,682 25.56 4.1
2017-11-21 9.2 9.3 9.1 9.2 15,690 25.56 4.1
2017-11-20 9.2 9.2 9.1 9.15 14,116 25.42 4.08
2017-11-17 8.9 9.2 8.85 9.15 9,474 25.42 4.08
2017-11-16 8.95 9.15 8.95 9 15,017 25 4.01
2017-11-15 8.75 9.05 8.75 8.95 20,851 24.86 3.99
2017-11-14 8.75 8.95 8.75 8.9 8,398 24.72 3.97
2017-11-13 8.55 8.75 8.55 8.7 4,394 24.17 3.88
2017-11-10 8.65 8.85 8.55 8.55 13,460 23.75 3.81
2017-11-09 8.85 8.9 8.45 8.65 13,576 24.03 3.86
2017-11-08 8.95 9.05 8.85 8.95 9,289 24.86 3.99
2017-11-07 9.25 9.25 9 9 5,513 25 4.01
2017-11-06 9.45 9.5 9.4 9.45 4,752 26.25 4.21
2017-11-03 9.45 9.5 9.35 9.45 38,164 26.25 4.21
2017-11-02 9.35 9.5 9.3 9.45 15,310 26.25 4.21
2017-11-01 9.45 9.5 9.3 9.35 9,368 25.97 4.17
2017-10-31 9.25 9.4 9.1 9.35 15,151 25.97 4.17
2017-10-30 9.3 9.35 9.1 9.2 14,699 25.56 4.1
2017-10-27 9.45 9.5 9.3 9.5 15,922 26.39 4.24
2017-10-26 9.25 9.53 9.25 9.45 9,553 26.25 4.21
2017-10-25 9.48 9.5 9.25 9.3 11,947 25.83 4.15
2017-10-24 9.55 9.6 9.4 9.4 9,290 26.11 4.19
2017-10-23 9.7 9.7 9.4 9.5 21,546 - 4.53
2017-10-20 9.5 9.5 9.35 9.5 14,886 - 4.53
2017-10-19 9.35 9.4 9.3 9.35 8,479 - 4.46
2017-10-18 9.4 9.45 9.25 9.35 12,519 - 4.46
2017-10-17 9.4 9.4 9.3 9.3 3,905 - 4.43
2017-10-16 9.45 9.5 9.4 9.45 23,292 - 4.5
2017-10-13 9.5 9.6 9.4 9.55 9,338 - 4.55
2017-10-12 9.5 9.6 9.45 9.45 5,163 - 4.5
2017-10-11 9.5 9.55 9.45 9.45 12,943 - 4.5
2017-10-10 9.5 9.55 9.45 9.5 13,736 - 4.53
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 Price9.8Dec 04,2017
Min Stock Price5.24Jun 18,2013
Avg Stock Price7.09

Pacific Mercantile Bancorp Historical PE ratio: Past 5 years

Max PE Ratio27.22Dec 04,2017
Min PE Ratio4.64Feb 20,2013
Avg PE Ratio18.74

Pacific Mercantile Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.55Oct 13,2017
Min PS Ratio1.35Jun 12,2013
Avg PS Ratio3.21

PMBC Industry Peers

Company Price Change (%)
Northrim Bancorp (NRIM)33.750.15 (0.45%)
Fs Bancorp (FSBW)55.961.26 (2.3%)
Comerica (CMA)97.820.15 (0.15%)
Wells Fargo (WFC)59.950.07 (0.12%)
Manhattan Bancorp (MNHN)4.340 (0%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)
Hanmi Financial (HAFC)31.90.4 (1.27%)

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 $8.3 and 21,968 shares of PMBC were traded on Feb 16, 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.