Pacific Mercantile Bancorp - Price History
Stock symbol PMBC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PMBC (Pacific Mercantile Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.40 | $9.40 |
| June 2023 | $9.40 | $9.40 |
| May 2023 | $9.40 | $9.40 |
| April 2023 | $9.40 | $9.40 |
| March 2023 | $9.40 | $9.40 |
| February 2023 | $9.40 | $9.40 |
| January 2023 | $9.40 | $9.40 |
| December 2022 | $9.40 | $9.40 |
| November 2022 | $9.40 | $9.40 |
| October 2022 | $9.40 | $9.40 |
| September 2022 | $9.40 | $9.40 |
| August 2022 | $9.40 | $9.40 |
| July 2022 | $9.40 | $9.40 |
| June 2022 | $9.40 | $9.40 |
| May 2022 | $9.40 | $9.40 |
| April 2022 | $9.40 | $9.40 |
| March 2022 | $9.40 | $9.40 |
| February 2022 | $9.40 | $9.40 |
| January 2022 | $9.40 | $9.40 |
| December 2021 | $9.40 | $9.40 |
| November 2021 | $9.40 | $9.40 |
| October 2021 | $9.40 | $9.40 |
| September 2021 | $9.21 | $9.21 |
| August 2021 | $8.81 | $8.81 |
| July 2021 | $8.37 | $8.37 |
| June 2021 | $8.60 | $8.60 |
| May 2021 | $8.52 | $8.52 |
| April 2021 | $8.67 | $8.67 |
| March 2021 | $8.90 | $8.90 |
| February 2021 | $7.40 | $7.40 |
| January 2021 | $5.90 | $5.90 |
| December 2020 | $5.14 | $5.14 |
| November 2020 | $5 | $5 |
| October 2020 | $3.71 | $3.71 |
| September 2020 | $3.72 | $3.72 |
| August 2020 | $3.71 | $3.71 |
| July 2020 | $3.71 | $3.71 |
| June 2020 | $3.66 | $3.66 |
| May 2020 | $3.80 | $3.80 |
| April 2020 | $4.01 | $4.01 |
| March 2020 | $4.71 | $4.71 |
| February 2020 | $6.53 | $6.53 |
| January 2020 | $6.93 | $6.93 |
| December 2019 | $8.12 | $8.12 |
| November 2019 | $7.16 | $7.16 |
| October 2019 | $7.16 | $7.16 |
| September 2019 | $7.51 | $7.51 |
| August 2019 | $7.60 | $7.60 |
| July 2019 | $7.72 | $7.72 |
| June 2019 | $8.25 | $8.25 |
| May 2019 | $7.77 | $7.77 |
| April 2019 | $7.83 | $7.83 |
| March 2019 | $7.62 | $7.62 |
| February 2019 | $8.25 | $8.25 |
| January 2019 | $7.86 | $7.86 |
| December 2018 | $7.15 | $7.15 |
| November 2018 | $8 | $8 |
| October 2018 | $8.27 | $8.27 |
| September 2018 | $9.35 | $9.35 |
| August 2018 | $10.10 | $10.10 |
| July 2018 | $9.80 | $9.80 |
| June 2018 | $9.75 | $9.75 |
| May 2018 | $9.80 | $9.80 |
| April 2018 | $9.35 | $9.35 |
| March 2018 | $9.55 | $9.55 |
| February 2018 | $8.25 | $8.25 |
| January 2018 | $8.65 | $8.65 |
| December 2017 | $8.75 | $8.75 |
| November 2017 | $9.60 | $9.60 |
| October 2017 | $9.35 | $9.35 |
| September 2017 | $9.15 | $9.15 |
| August 2017 | $8.50 | $8.50 |
| July 2017 | $7.90 | $7.90 |
| June 2017 | $8.80 | $8.80 |
| May 2017 | $7.70 | $7.70 |
| April 2017 | $7.75 | $7.75 |
| March 2017 | $7.55 | $7.55 |
| February 2017 | $7.35 | $7.35 |
| January 2017 | $7.15 | $7.15 |
| December 2016 | $7.30 | $7.30 |
| November 2016 | $6.05 | $6.05 |
| October 2016 | $5.60 | $5.60 |
| September 2016 | $7.37 | $7.37 |
| August 2016 | $7.68 | $7.68 |
| July 2016 | $6.83 | $6.83 |
| June 2016 | $7.10 | $7.10 |
| May 2016 | $7.25 | $7.25 |
| April 2016 | $7.51 | $7.51 |
| March 2016 | $7 | $7 |
| February 2016 | $6.93 | $6.93 |
| January 2016 | $6.98 | $6.98 |
| December 2015 | $7.13 | $7.13 |
| November 2015 | $6.74 | $6.74 |
| October 2015 | $6.78 | $6.78 |
| September 2015 | $6.73 | $6.73 |
| August 2015 | $7.21 | $7.21 |
| July 2015 | $7.37 | $7.37 |
| June 2015 | $7.59 | $7.59 |
| May 2015 | $7.24 | $7.24 |
| April 2015 | $7.07 | $7.07 |
| March 2015 | $7.20 | $7.20 |
| February 2015 | $6.96 | $6.96 |
| January 2015 | $6.91 | $6.91 |
| December 2014 | $7.04 | $7.04 |
| November 2014 | $6.82 | $6.82 |
| October 2014 | $7.04 | $7.04 |
| September 2014 | $6.97 | $6.97 |
| August 2014 | $7 | $7 |
| July 2014 | $7.05 | $7.05 |
| June 2014 | $6.66 | $6.66 |
| May 2014 | $6.69 | $6.69 |
| April 2014 | $6.55 | $6.55 |
| March 2014 | $6.21 | $6.21 |
| February 2014 | $6.24 | $6.24 |
| January 2014 | $6.26 | $6.26 |
| December 2013 | $6.22 | $6.22 |
| November 2013 | $6.16 | $6.16 |
| October 2013 | $6.22 | $6.22 |
| September 2013 | $6.21 | $6.21 |
| August 2013 | $6.24 | $6.24 |
| July 2013 | $6.20 | $6.20 |
| June 2013 | $5.75 | $5.75 |
| May 2013 | $5.54 | $5.54 |
| April 2013 | $6 | $6 |
| March 2013 | $5.85 | $5.85 |
| February 2013 | $5.96 | $5.96 |
| January 2013 | $5.80 | $5.80 |
| December 2012 | $6.29 | $6.29 |
| November 2012 | $6.16 | $6.16 |
| October 2012 | $7.17 | $7.17 |
| September 2012 | $6.54 | $6.54 |
| August 2012 | $6.51 | $6.51 |
| July 2012 | $6.68 | $6.68 |
| June 2012 | $6.91 | $6.91 |
| May 2012 | $6.30 | $6.30 |
| April 2012 | $5.99 | $5.99 |
| March 2012 | $5.49 | $5.49 |
| February 2012 | $4.36 | $4.36 |
| January 2012 | $3.70 | $3.70 |
| December 2011 | $3.26 | $3.26 |
| November 2011 | $2.96 | $2.96 |
| October 2011 | $3 | $3 |
| September 2011 | $3.31 | $3.31 |
| August 2011 | $4.26 | $4.26 |
| July 2011 | $4.50 | $4.50 |
| June 2011 | $4.26 | $4.26 |
| May 2011 | $3.63 | $3.63 |
| April 2011 | $4.30 | $4.30 |
| March 2011 | $4.22 | $4.22 |
| February 2011 | $4.63 | $4.63 |
| January 2011 | $3.84 | $3.84 |
| December 2010 | $3.71 | $3.71 |
| November 2010 | $3.90 | $3.90 |
| October 2010 | $3.13 | $3.13 |
| September 2010 | $3.02 | $3.02 |
| August 2010 | $3.70 | $3.70 |
| July 2010 | $3.77 | $3.77 |
| June 2010 | $3.48 | $3.48 |
| May 2010 | $4.24 | $4.24 |
| April 2010 | $4.99 | $4.99 |
| March 2010 | $2.75 | $2.75 |
| February 2010 | $3 | $3 |
| January 2010 | $2.98 | $2.98 |
| December 2009 | $3.02 | $3.02 |
| November 2009 | $3.10 | $3.10 |
| October 2009 | $2.97 | $2.97 |
| September 2009 | $3.48 | $3.48 |
| August 2009 | $3.02 | $3.02 |
| July 2009 | $3.25 | $3.25 |
| June 2009 | $4.27 | $4.27 |
| May 2009 | $4 | $4 |
| April 2009 | $3.31 | $3.31 |
| March 2009 | $3.53 | $3.53 |
| February 2009 | $3.54 | $3.54 |
| January 2009 | $4.20 | $4.20 |
| December 2008 | $4.90 | $4.90 |
| November 2008 | $3.65 | $3.65 |
| October 2008 | $4.20 | $4.20 |
| September 2008 | $6.61 | $6.61 |
| August 2008 | $6.85 | $6.85 |
| July 2008 | $6.51 | $6.51 |
| June 2008 | $7.84 | $7.84 |
| May 2008 | $8.96 | $8.96 |
| April 2008 | $9.03 | $9.03 |
| March 2008 | $9.54 | $9.54 |
| February 2008 | $9.79 | $9.79 |
| January 2008 | $10.32 | $10.42 |
| December 2007 | $12.19 | $12.31 |
| November 2007 | $13.17 | $13.30 |
| October 2007 | $14.11 | $14.25 |
| September 2007 | $15.61 | $15.77 |
| August 2007 | $17.32 | $17.49 |
| July 2007 | $13.67 | $13.81 |
| June 2007 | $14.02 | $14.16 |
| May 2007 | $13.51 | $13.65 |
| April 2007 | $14.23 | $14.37 |
| March 2007 | $14.06 | $14.20 |
| February 2007 | $14.34 | $14.48 |
| January 2007 | $16.46 | $16.63 |
| December 2006 | $16.03 | $16.19 |
| November 2006 | $16.73 | $16.90 |
| October 2006 | $17.96 | $18.14 |
| September 2006 | $16.03 | $16.19 |
| August 2006 | $16.34 | $16.50 |
| July 2006 | $17.47 | $17.65 |
| June 2006 | $17.22 | $17.39 |
| May 2006 | $18.07 | $18.25 |
| April 2006 | $19.55 | $19.75 |
| March 2006 | $19.68 | $19.88 |
| February 2006 | $18.07 | $18.25 |
| January 2006 | $17.95 | $18.13 |
| December 2005 | $17.20 | $17.37 |
| November 2005 | $16.92 | $17.09 |
| October 2005 | $17.88 | $18.06 |
| September 2005 | $17.82 | $18 |
| August 2005 | $16.24 | $16.40 |
| July 2005 | $16.34 | $16.50 |
| June 2005 | $14.01 | $14.15 |
| May 2005 | $14 | $14.14 |
| April 2005 | $12.13 | $12.25 |
| March 2005 | $13.50 | $13.64 |
| February 2005 | $14.79 | $14.94 |
| January 2005 | $14.91 | $15.06 |
| December 2004 | $17.31 | $17.48 |
| November 2004 | $14.04 | $14.18 |
| October 2004 | $12.67 | $12.80 |
| September 2004 | $12.08 | $12.20 |
| August 2004 | $11.38 | $11.49 |
| July 2004 | $10.89 | $11 |
| June 2004 | $10.78 | $10.89 |
| May 2004 | $10.78 | $10.89 |
| April 2004 | $10.64 | $10.75 |
| March 2004 | $11.08 | $11.19 |
| February 2004 | $10.92 | $11.03 |
| January 2004 | $10.50 | $10.61 |
| December 2003 | $9.57 | $9.67 |
| November 2003 | $9.11 | $9.20 |
| October 2003 | $9.90 | $10 |
| September 2003 | $9.60 | $9.70 |
| August 2003 | $9.32 | $9.41 |
| July 2003 | $9.16 | $9.25 |
| June 2003 | $8.93 | $9.02 |
| May 2003 | $9.93 | $10.02 |
| April 2003 | $7.83 | $7.91 |
| March 2003 | $7.62 | $7.70 |
| February 2003 | $7.45 | $7.53 |
| January 2003 | $7.33 | $7.40 |
| December 2002 | $7.16 | $7.24 |
| November 2002 | $6.73 | $6.80 |
| October 2002 | $6.82 | $6.89 |
| September 2002 | $6.91 | $6.98 |
| August 2002 | $7.13 | $7.20 |
| July 2002 | $6.83 | $6.90 |
| June 2002 | $6.88 | $6.95 |
| May 2002 | $7.66 | $7.74 |
| April 2002 | $8.02 | $8.10 |
| March 2002 | $7.92 | $8 |
| February 2002 | $7.92 | $8 |
| January 2002 | $9.41 | $9.50 |
| December 2001 | $7.92 | $8 |
| November 2001 | $7.08 | $7.15 |
| October 2001 | $7.08 | $7.15 |
| September 2001 | $6.25 | $6.31 |
| August 2001 | $8.07 | $8.15 |
| July 2001 | $7.28 | $7.35 |
| June 2001 | $7.08 | $7.15 |
| May 2001 | $6.49 | $6.55 |
| April 2001 | $6.68 | $6.75 |
| March 2001 | $6.50 | $6.56 |
| February 2001 | $6.37 | $6.44 |
| January 2001 | $6.56 | $6.62 |
| December 2000 | $5.94 | $6 |
| November 2000 | $5.20 | $5.25 |
| October 2000 | $6.19 | $6.25 |
| September 2000 | $6.13 | $6.19 |
| August 2000 | $7.61 | $7.69 |
| July 2000 | $7.74 | $7.81 |
| June 2000 | $7.92 | $8 |
| May 2000 | $10.02 | $10.12 |
| April 2000 | $10.89 | $11 |
| March 2000 | $11.51 | $11.62 |
| February 2000 | $11.94 | $12.06 |
| January 2000 | $8.42 | $8.50 |
PMBC
Price: $9.40
52 week price:
Earnings Per Share: 0.65 USD
P/E Ratio: 15.91
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 149544
Market Capitalization: 223.6 million