Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers & Merchants Bancorp (OP: FMCB )

990.25 +0.24 (+0.02%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 709.00 712.00 709.00 712.00 4 +3.00(+0.42%)
Jun 28, 2018 709.00 709.00 709.00 709.00 11 +0.00(+0.00%)
Jun 27, 2018 709.00 709.00 709.00 709.00 10 +8.00(+1.14%)
Jun 26, 2018 708.00 708.00 701.00 701.00 13 +3.99(+0.57%)
Jun 25, 2018 712.46 712.46 697.01 697.01 156 -29.99(-4.13%)
Jun 22, 2018 727.00 727.00 727.00 727.00 13 +0.00(+0.00%)
Jun 21, 2018 727.00 727.00 727.00 727.00 6 +30.99(+4.45%)
Jun 18, 2018 696.01 696.01 696.01 0 -3.99(-0.57%)
Jun 14, 2018 700.00 700.00 700.00 0 -24.99(-3.45%)
Jun 13, 2018 725.00 725.00 696.00 724.99 7 -0.01(-0.00%)
Jun 12, 2018 724.99 725.00 724.99 725.00 51 +30.00(+4.32%)
Jun 08, 2018 695.00 695.00 695.00 0 -0.01(-0.00%)
Jun 07, 2018 695.02 695.02 695.01 695.01 32 -4.99(-0.71%)
Jun 06, 2018 725.00 725.00 700.00 700.00 13 +8.00(+1.16%)
Jun 05, 2018 692.00 692.00 692.00 692.00 4 +0.00(+0.00%)
Jun 04, 2018 691.00 692.00 691.00 692.00 7 -13.00(-1.84%)
May 31, 2018 705.00 705.00 705.00 0 +5.00(+0.71%)
May 30, 2018 694.00 700.00 694.00 700.00 88 +6.00(+0.86%)
May 25, 2018 694.00 694.00 694.00 0 +0.01(+0.00%)
May 24, 2018 687.00 693.99 687.00 693.99 37 +6.99(+1.02%)
May 23, 2018 687.00 687.00 687.00 687.00 2 +10.00(+1.48%)
May 16, 2018 677.00 677.00 677.00 0 +0.00(+0.00%)
May 15, 2018 685.00 685.00 677.00 677.00 85 +1.00(+0.15%)
May 14, 2018 689.00 689.00 676.00 676.00 100 -21.00(-3.01%)
May 10, 2018 697.00 697.00 697.00 0 -2.97(-0.42%)
May 09, 2018 699.97 699.97 699.97 699.97 3 -0.02(-0.00%)
May 08, 2018 675.00 699.99 675.00 699.99 14 +27.99(+4.17%)
May 07, 2018 665.00 725.00 665.00 672.00 122 +7.00(+1.05%)
May 03, 2018 665.00 665.00 665.00 0 +0.00(+0.00%)
May 02, 2018 665.00 665.00 661.00 665.00 259 +4.00(+0.61%)
May 01, 2018 661.00 661.00 661.00 661.00 139 +0.00(+0.00%)
Apr 30, 2018 665.00 665.00 660.00 661.00 522 +1.00(+0.15%)
Apr 26, 2018 660.00 660.00 660.00 0 +0.00(+0.00%)
Apr 25, 2018 660.00 660.00 660.00 660.00 397 +3.00(+0.46%)
Apr 24, 2018 654.73 657.00 654.73 657.00 37 +3.00(+0.46%)
Apr 23, 2018 654.00 654.00 654.00 654.00 2 +0.00(+0.00%)
Apr 20, 2018 654.00 654.00 654.00 654.00 10 +2.00(+0.31%)
Apr 10, 2018 652.00 652.00 652.00 0 -2.73(-0.42%)
Apr 09, 2018 652.00 654.73 652.00 654.73 12 +4.43(+0.68%)
Apr 05, 2018 650.30 650.30 650.30 0 +0.30(+0.05%)
Apr 02, 2018 650.00 650.00 650.00 0 +4.70(+0.73%)
Mar 29, 2018 645.30 645.30 645.30 0 +1.30(+0.20%)
Mar 26, 2018 644.00 644.00 644.00 0 -6.00(-0.92%)
Mar 21, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Mar 19, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Mar 16, 2018 650.00 650.00 650.00 650.00 3 -3.00(-0.46%)
Mar 13, 2018 653.00 653.00 653.00 0 +0.00(+0.00%)
Mar 12, 2018 646.00 653.00 645.53 653.00 104 +3.00(+0.46%)
Mar 09, 2018 650.00 650.00 650.00 650.00 10 +4.00(+0.62%)
Mar 07, 2018 646.00 646.00 646.00 0 -4.00(-0.62%)
Mar 06, 2018 650.00 650.00 650.00 650.00 10 +5.00(+0.78%)
Mar 05, 2018 645.00 645.00 645.00 645.00 5 -3.00(-0.46%)
Mar 02, 2018 650.00 650.00 641.00 648.00 360 -2.00(-0.31%)
Mar 01, 2018 650.00 650.00 650.00 650.00 12 +0.00(+0.00%)
Feb 28, 2018 649.00 650.00 649.00 650.00 105 +5.00(+0.78%)
Feb 27, 2018 645.00 645.00 645.00 645.00 22 +4.00(+0.62%)
Feb 26, 2018 645.00 650.00 641.00 641.00 189 -9.00(-1.38%)
Feb 22, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Feb 20, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Feb 16, 2018 650.00 650.00 650.00 0 +0.00(+0.00%)
Feb 13, 2018 650.00 650.00 650.00 0 +1.00(+0.15%)
Feb 06, 2018 649.00 649.00 649.00 0 +0.00(+0.00%)
Feb 05, 2018 649.00 649.00 649.00 649.00 5 -5.00(-0.76%)
Feb 02, 2018 652.00 654.00 641.00 654.00 16 +4.00(+0.62%)
Feb 01, 2018 650.00 650.00 645.00 650.00 47 -10.00(-1.52%)
Jan 31, 2018 660.00 660.00 660.00 660.00 45 +10.00(+1.54%)
Jan 30, 2018 660.00 650.00 650.00 35 -10.00(-1.52%)
Jan 26, 2018 660.00 660.00 660.00 0 +2.00(+0.30%)
Jan 25, 2018 658.00 658.00 658.00 658.00 1 -7.00(-1.05%)
Jan 24, 2018 660.00 665.00 660.00 665.00 60 +0.00(+0.00%)
Jan 22, 2018 665.00 665.00 665.00 0 +4.00(+0.61%)
Jan 19, 2018 661.00 661.00 661.00 661.00 3 -2.00(-0.30%)
Jan 17, 2018 663.00 663.00 663.00 0 -5.00(-0.75%)
Jan 16, 2018 668.99 670.00 668.00 668.00 144 -2.00(-0.30%)
Jan 11, 2018 670.00 670.00 670.00 0 +6.00(+0.90%)
Jan 10, 2018 670.00 670.00 664.00 664.00 54 -2.00(-0.30%)
Jan 08, 2018 666.00 666.00 666.00 0 -11.99(-1.77%)
Jan 05, 2018 677.99 677.99 677.99 677.99 1 +0.00(+0.00%)
Jan 04, 2018 679.00 679.00 677.99 677.99 44 +10.99(+1.65%)
Jan 03, 2018 667.00 667.00 667.00 667.00 1 -8.00(-1.18%)
Jan 02, 2018 693.00 693.00 675.00 675.00 90 -1.00(-0.15%)
Dec 28, 2017 676.00 676.00 676.00 0 +1.00(+0.15%)
Dec 26, 2017 675.00 675.00 675.00 0 +0.00(+0.00%)
Dec 22, 2017 675.00 675.00 675.00 675.00 228 +0.00(+0.00%)
Dec 21, 2017 675.00 680.00 675.00 675.00 122 +0.00(+0.00%)
Dec 19, 2017 675.00 675.00 675.00 0 +0.00(+0.00%)
Dec 18, 2017 688.95 688.95 675.00 675.00 402 -14.12(-2.05%)
Dec 14, 2017 689.12 689.12 689.12 0 -0.01(-0.00%)
Dec 13, 2017 689.13 689.13 689.13 689.13 2 +0.01(+0.00%)
Dec 12, 2017 689.12 689.12 689.12 689.12 4 +4.12(+0.60%)
Dec 11, 2017 675.57 685.00 675.57 685.00 46 +9.43(+1.40%)
Dec 07, 2017 675.57 675.57 675.57 0 +5.57(+0.83%)
Dec 06, 2017 670.00 670.00 670.00 670.00 1 -4.00(-0.59%)
Dec 01, 2017 674.00 674.00 674.00 0 +11.00(+1.66%)
Nov 30, 2017 674.00 674.00 661.00 663.00 60 -11.00(-1.63%)
Nov 27, 2017 674.00 674.00 674.00 0 +0.00(+0.00%)
Nov 24, 2017 673.00 674.00 673.00 674.00 21 +6.00(+0.90%)
Nov 22, 2017 668.00 668.00 668.00 668.00 7 +3.00(+0.45%)
Nov 21, 2017 665.00 665.00 665.00 665.00 11 +13.00(+1.99%)
Nov 16, 2017 652.00 652.00 652.00 0 +1.99(+0.31%)
Nov 09, 2017 650.01 650.01 650.01 0 -9.99(-1.51%)
Nov 03, 2017 660.00 660.00 660.00 0 +10.00(+1.54%)
Oct 26, 2017 650.00 650.00 650.00 0 +0.00(+0.00%)
Oct 25, 2017 650.00 650.00 650.00 650.00 100 +0.00(+0.00%)
Oct 24, 2017 650.00 650.00 650.00 650.00 5 +0.00(+0.00%)
Oct 23, 2017 650.00 650.00 650.00 650.00 1 +0.00(+0.00%)
Oct 19, 2017 650.00 650.00 650.00 0 +2.00(+0.31%)
Oct 18, 2017 642.00 648.00 642.00 648.00 38 +6.00(+0.93%)
Oct 17, 2017 649.00 649.00 642.00 642.00 16 -7.00(-1.08%)
Oct 16, 2017 649.00 649.00 649.00 649.00 10 -10.00(-1.52%)
Oct 13, 2017 659.00 659.00 659.00 659.00 2 +0.00(+0.00%)
Oct 12, 2017 649.00 659.00 649.00 659.00 17 +10.00(+1.54%)
Oct 11, 2017 649.00 649.00 649.00 649.00 13 +0.00(+0.00%)
Oct 10, 2017 649.00 649.00 649.00 649.00 16 +0.00(+0.00%)
Oct 09, 2017 649.00 649.00 649.00 649.00 1 +0.00(+0.00%)
Oct 06, 2017 649.00 649.00 649.00 649.00 2 +0.00(+0.00%)
Oct 05, 2017 636.00 649.00 636.00 649.00 71 +9.00(+1.41%)
Oct 04, 2017 635.00 645.00 635.00 640.00 200 +5.00(+0.79%)
Oct 02, 2017 635.00 635.00 635.00 0 -4.00(-0.63%)
Sep 28, 2017 639.00 639.00 639.00 0 +4.00(+0.63%)
Sep 27, 2017 635.00 635.00 635.00 635.00 1 +0.00(+0.00%)
Sep 25, 2017 635.00 635.00 635.00 0 -5.00(-0.78%)
Sep 22, 2017 640.00 640.00 635.00 640.00 69 +5.00(+0.79%)
Sep 21, 2017 635.00 635.00 635.00 635.00 9 +0.00(+0.00%)
Sep 18, 2017 635.00 635.00 635.00 0 +0.00(+0.00%)
Sep 08, 2017 635.00 635.00 635.00 0 +5.00(+0.79%)
Sep 06, 2017 630.00 630.00 630.00 0 -3.00(-0.47%)
Sep 05, 2017 633.00 633.00 633.00 633.00 3 +8.00(+1.28%)
Aug 30, 2017 625.00 625.00 625.00 0 +0.00(+0.00%)
Aug 29, 2017 626.00 626.00 625.00 625.00 227 -10.00(-1.57%)
Aug 24, 2017 635.00 635.00 635.00 0 -10.00(-1.55%)
Aug 16, 2017 645.00 645.00 645.00 0 +5.00(+0.78%)
Aug 15, 2017 640.00 640.00 640.00 640.00 1 +5.00(+0.79%)
Aug 14, 2017 635.00 635.00 630.00 635.00 24 +5.00(+0.79%)
Aug 11, 2017 625.00 630.00 625.00 630.00 43 +5.00(+0.80%)
Aug 10, 2017 625.00 625.00 625.00 625.00 5 -5.00(-0.79%)
Aug 09, 2017 630.00 630.00 630.00 630.00 12 +5.00(+0.80%)
Aug 08, 2017 625.00 625.00 625.00 625.00 16 +0.00(+0.00%)
Aug 07, 2017 625.00 625.00 625.00 625.00 29 -5.00(-0.79%)
Aug 04, 2017 625.00 630.00 625.00 630.00 15 +5.00(+0.80%)
Aug 03, 2017 625.00 625.00 625.00 625.00 15 +0.00(+0.00%)
Aug 01, 2017 625.00 625.00 625.00 0 -5.00(-0.79%)
Jul 31, 2017 630.00 630.00 630.00 630.00 50 +5.00(+0.80%)
Jul 26, 2017 625.00 625.00 625.00 0 +0.00(+0.00%)
Jul 25, 2017 625.00 625.00 625.00 625.00 10 +0.00(+0.00%)
Jul 24, 2017 625.00 625.00 625.00 625.00 68 -4.00(-0.64%)
Jul 21, 2017 629.00 629.00 629.00 629.00 3 +4.00(+0.64%)
Jul 20, 2017 615.00 625.00 605.00 625.00 256 +0.00(+0.00%)
Jul 18, 2017 625.00 625.00 625.00 0 +5.00(+0.81%)
Jul 12, 2017 620.00 620.00 620.00 0 -4.00(-0.64%)
Jul 10, 2017 624.00 624.00 624.00 0 +0.00(+0.00%)
Jul 07, 2017 624.00 624.00 624.00 624.00 11 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.