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

Farmers & Merchants Bancorp (OP: FMCB )

993.68 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 1, 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 30, 2016 585.00 585.00 585.00 0 +19.00(+3.36%)
Jun 29, 2016 572.00 572.00 563.00 566.00 19 -4.00(-0.70%)
Jun 28, 2016 581.90 581.90 570.00 570.00 117 -11.90(-2.05%)
Jun 27, 2016 590.00 590.00 575.00 581.90 116 -8.10(-1.37%)
Jun 24, 2016 580.00 590.00 580.00 590.00 52 +10.00(+1.72%)
Jun 23, 2016 610.00 610.00 565.00 580.00 268 -30.00(-4.92%)
Jun 22, 2016 599.00 610.00 599.00 610.00 13 +11.00(+1.84%)
Jun 21, 2016 599.00 599.00 599.00 599.00 4 +0.00(+0.00%)
Jun 20, 2016 599.00 599.00 599.00 599.00 1 +0.00(+0.00%)
Jun 17, 2016 600.00 600.00 599.00 599.00 40 -10.00(-1.64%)
Jun 16, 2016 608.00 609.00 586.00 609.00 29 +0.00(+0.00%)
Jun 15, 2016 607.00 609.00 607.00 609.00 2 +2.00(+0.33%)
Jun 14, 2016 600.00 607.00 600.00 607.00 2 -3.00(-0.49%)
Jun 13, 2016 600.00 610.00 600.00 610.00 42 +0.00(+0.00%)
Jun 10, 2016 602.50 610.00 600.00 610.00 32 +10.00(+1.67%)
Jun 09, 2016 600.00 600.00 600.00 600.00 2 +20.00(+3.45%)
Jun 08, 2016 550.00 580.00 550.00 580.00 162 -20.00(-3.33%)
Jun 07, 2016 600.00 600.00 600.00 600.00 5 -40.00(-6.25%)
Jun 06, 2016 640.00 640.00 640.00 640.00 15 -4.00(-0.62%)
Jun 03, 2016 560.00 645.00 560.00 644.00 32 +89.00(+16.04%)
Jun 02, 2016 550.00 555.00 550.00 555.00 246 +5.00(+0.91%)
Jun 01, 2016 545.00 550.00 545.00 550.00 106 +8.00(+1.48%)
May 31, 2016 550.00 550.00 541.00 542.00 117 -7.00(-1.28%)
May 27, 2016 549.00 549.00 549.00 0 +15.50(+2.91%)
May 26, 2016 532.00 533.50 532.00 533.50 4 +2.50(+0.47%)
May 25, 2016 531.00 531.00 531.00 531.00 3 -4.00(-0.75%)
May 23, 2016 535.00 535.00 535.00 0 +0.00(+0.00%)
May 20, 2016 538.00 538.00 535.00 535.00 43 +5.00(+0.94%)
May 19, 2016 530.00 530.00 530.00 530.00 1 -6.00(-1.12%)
May 18, 2016 534.00 536.00 534.00 536.00 6 +9.00(+1.71%)
May 17, 2016 527.00 527.00 527.00 527.00 1 -3.00(-0.57%)
May 12, 2016 530.00 530.00 530.00 0 +5.00(+0.95%)
May 11, 2016 535.00 535.00 525.00 525.00 94 -8.00(-1.50%)
May 06, 2016 533.00 533.00 533.00 0 -2.00(-0.37%)
May 05, 2016 535.00 535.00 535.00 535.00 7 -5.00(-0.93%)
May 03, 2016 540.00 540.00 540.00 0 -5.00(-0.92%)
May 02, 2016 545.00 545.00 545.00 545.00 7 -4.99(-0.91%)
Apr 27, 2016 549.99 549.99 549.99 0 +4.99(+0.92%)
Apr 25, 2016 545.00 545.00 545.00 0 +0.00(+0.00%)
Apr 20, 2016 545.00 545.00 545.00 0 +0.00(+0.00%)
Apr 19, 2016 535.00 545.00 535.00 545.00 49 +5.00(+0.93%)
Apr 18, 2016 540.00 540.00 540.00 540.00 12 +7.00(+1.31%)
Apr 15, 2016 533.00 533.00 533.00 533.00 8 -2.00(-0.37%)
Apr 14, 2016 535.00 535.00 535.00 535.00 16 +0.00(+0.00%)
Apr 11, 2016 535.00 535.00 535.00 0 -6.00(-1.11%)
Apr 08, 2016 540.00 541.00 540.00 541.00 2 +1.00(+0.19%)
Apr 07, 2016 540.00 540.00 540.00 540.00 5 +6.00(+1.12%)
Apr 06, 2016 534.00 534.00 534.00 534.00 11 -6.00(-1.11%)
Apr 05, 2016 540.00 540.00 540.00 540.00 10 +10.00(+1.89%)
Apr 04, 2016 580.00 585.00 523.00 530.00 97 -45.00(-7.83%)
Mar 31, 2016 575.00 575.00 575.00 0 +38.00(+7.08%)
Mar 29, 2016 537.00 537.00 537.00 0 -8.00(-1.47%)
Mar 24, 2016 545.00 545.00 545.00 0 +4.00(+0.74%)
Mar 23, 2016 575.00 597.00 541.00 541.00 123 -103.00(-15.99%)
Mar 22, 2016 525.00 644.00 525.00 644.00 285 +119.00(+22.67%)
Mar 21, 2016 535.00 535.00 516.00 525.00 223 -10.00(-1.87%)
Mar 17, 2016 535.00 535.00 535.00 0 +0.00(+0.00%)
Mar 14, 2016 535.00 535.00 535.00 0 +5.00(+0.94%)
Mar 11, 2016 530.00 530.00 530.00 530.00 6 +5.00(+0.95%)
Mar 09, 2016 525.00 525.00 525.00 0 +0.00(+0.00%)
Mar 08, 2016 522.00 525.00 522.00 525.00 100 +0.00(+0.00%)
Mar 07, 2016 525.00 525.00 525.00 525.00 11 +3.00(+0.57%)
Mar 04, 2016 518.00 522.00 518.00 522.00 21 +20.00(+3.98%)
Feb 29, 2016 502.00 502.00 502.00 0 -4.00(-0.79%)
Feb 26, 2016 512.00 512.00 506.00 506.00 30 -15.00(-2.88%)
Feb 24, 2016 521.00 521.00 521.00 0 -4.00(-0.76%)
Feb 23, 2016 525.00 525.00 525.00 525.00 113 +5.00(+0.96%)
Feb 22, 2016 520.00 520.00 520.00 520.00 20 -5.00(-0.95%)
Feb 19, 2016 518.00 525.00 518.00 525.00 152 +7.00(+1.35%)
Feb 18, 2016 518.00 518.00 518.00 518.00 1 +6.00(+1.17%)
Feb 17, 2016 524.00 524.00 501.00 512.00 217 -8.00(-1.54%)
Feb 12, 2016 520.00 520.00 520.00 0 -3.00(-0.57%)
Feb 11, 2016 523.00 523.00 523.00 523.00 10 +0.00(+0.00%)
Feb 10, 2016 523.00 523.00 523.00 523.00 10 +13.00(+2.55%)
Feb 09, 2016 510.00 510.00 510.00 510.00 1 +0.00(+0.00%)
Feb 08, 2016 510.00 510.00 510.00 510.00 61 -14.99(-2.86%)
Feb 03, 2016 524.99 524.99 524.99 0 -0.01(-0.00%)
Jan 27, 2016 525.00 525.00 525.00 0 +5.00(+0.96%)
Jan 25, 2016 520.00 520.00 520.00 0 +0.00(+0.00%)
Jan 22, 2016 520.00 524.99 520.00 520.00 179 -5.00(-0.95%)
Jan 20, 2016 525.00 525.00 525.00 0 -15.00(-2.78%)
Jan 15, 2016 540.00 540.00 540.00 0 +10.00(+1.89%)
Jan 06, 2016 530.00 530.00 530.00 0 +5.00(+0.95%)
Jan 04, 2016 525.00 525.00 525.00 0 -15.00(-2.78%)
Dec 30, 2015 540.00 540.00 540.00 0 +1.00(+0.19%)
Dec 29, 2015 534.00 539.00 534.00 539.00 25 +6.00(+1.13%)
Dec 28, 2015 529.00 533.00 520.00 533.00 57 +4.00(+0.76%)
Dec 21, 2015 529.00 529.00 529.00 0 +0.00(+0.00%)
Dec 16, 2015 529.00 529.00 529.00 0 +9.00(+1.73%)
Dec 15, 2015 520.00 520.00 520.00 520.00 1 +10.00(+1.96%)
Dec 14, 2015 534.00 534.00 510.00 510.00 161 -15.00(-2.86%)
Dec 11, 2015 530.00 530.00 525.00 525.00 10 +0.00(+0.00%)
Dec 08, 2015 525.00 525.00 525.00 0 -10.00(-1.87%)
Dec 07, 2015 530.00 535.00 530.00 535.00 38 +10.00(+1.90%)
Dec 02, 2015 525.00 525.00 525.00 0 -14.00(-2.60%)
Nov 30, 2015 539.00 539.00 539.00 0 +4.00(+0.75%)
Nov 27, 2015 535.00 535.00 535.00 535.00 1 +9.00(+1.71%)
Nov 24, 2015 526.00 526.00 526.00 0 -9.00(-1.68%)
Nov 20, 2015 535.00 535.00 535.00 535.00 10 +11.00(+2.10%)
Nov 16, 2015 524.00 524.00 524.00 0 -25.99(-4.73%)
Nov 13, 2015 532.00 549.99 532.00 549.99 2 +9.99(+1.85%)
Nov 12, 2015 540.00 540.00 540.00 540.00 66 +20.00(+3.85%)
Nov 11, 2015 545.00 545.00 520.00 520.00 61 -10.00(-1.89%)
Nov 04, 2015 530.00 530.00 530.00 0 -20.00(-3.64%)
Nov 03, 2015 550.00 550.00 550.00 550.00 5 -35.00(-5.98%)
Oct 30, 2015 585.00 585.00 585.00 0 +60.00(+11.43%)
Oct 29, 2015 520.00 525.00 515.00 525.00 16 +5.00(+0.96%)
Oct 19, 2015 520.00 520.00 520.00 0 -10.00(-1.89%)
Oct 01, 2015 530.00 530.00 530.00 0 +10.00(+1.92%)
Sep 14, 2015 520.00 520.00 520.00 0 +12.00(+2.36%)
Aug 27, 2015 508.00 508.00 508.00 0 +0.00(+0.00%)
Aug 26, 2015 508.00 508.00 508.00 508.00 19 -7.00(-1.36%)
Aug 21, 2015 515.00 515.00 515.00 0 +0.00(+0.00%)
Aug 20, 2015 516.00 516.00 515.00 515.00 11 -17.00(-3.20%)
Jul 30, 2015 532.00 532.00 532.00 0 +2.00(+0.38%)
Jul 29, 2015 525.00 530.00 525.00 530.00 22 +5.00(+0.95%)
Jul 28, 2015 515.00 525.00 515.00 525.00 13 +10.00(+1.94%)
Jul 22, 2015 515.00 515.00 515.00 0 +15.00(+3.00%)
Jul 21, 2015 510.00 510.00 500.00 500.00 20 -10.00(-1.96%)
Jul 17, 2015 510.00 510.00 510.00 0 +0.00(+0.00%)
Jul 13, 2015 510.00 510.00 510.00 0 +0.00(+0.00%)
Jul 10, 2015 510.00 510.00 510.00 510.00 8 +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.