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

Farmers & Merchants Bancorp (OP: FMCB )

1,011.00 +3.62 (+0.36%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 3, 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, 2017 610.00 620.00 610.00 620.00 30 -5.00(-0.80%)
Jun 29, 2017 625.00 625.00 625.00 625.00 12 +10.00(+1.63%)
Jun 27, 2017 615.00 615.00 615.00 0 -10.00(-1.60%)
Jun 23, 2017 625.00 625.00 625.00 0 +10.00(+1.63%)
Jun 20, 2017 615.00 615.00 615.00 0 -3.00(-0.49%)
Jun 19, 2017 618.00 618.00 618.00 618.00 6 -2.00(-0.32%)
Jun 16, 2017 620.00 620.00 620.00 620.00 10 +10.00(+1.64%)
Jun 15, 2017 610.00 610.00 610.00 610.00 25 -10.00(-1.61%)
Jun 14, 2017 605.00 620.00 605.00 620.00 13 +0.00(+0.00%)
Jun 13, 2017 605.00 620.00 605.00 620.00 301 +18.80(+3.13%)
Jun 12, 2017 601.20 601.20 601.20 601.20 3 -8.80(-1.44%)
Jun 09, 2017 610.00 610.00 610.00 610.00 10 +0.00(+0.00%)
Jun 08, 2017 601.20 610.00 601.20 610.00 28 +0.00(+0.00%)
Jun 07, 2017 610.00 610.00 610.00 610.00 14 +0.00(+0.00%)
Jun 06, 2017 610.00 610.00 610.00 610.00 10 +0.00(+0.00%)
Jun 05, 2017 610.00 610.00 610.00 610.00 15 +0.00(+0.00%)
Jun 02, 2017 614.00 614.00 610.00 610.00 20 -3.00(-0.49%)
May 31, 2017 613.00 613.00 613.00 0 +13.00(+2.17%)
May 26, 2017 600.00 600.00 600.00 0 -5.00(-0.83%)
May 25, 2017 600.00 605.00 600.00 605.00 42 -10.00(-1.63%)
May 24, 2017 612.00 615.00 612.00 615.00 13 +15.00(+2.50%)
May 23, 2017 605.00 605.00 600.00 600.00 402 -18.00(-2.91%)
May 18, 2017 618.00 618.00 618.00 0 +0.00(+0.00%)
May 17, 2017 618.90 618.90 618.00 618.00 4 +0.00(+0.00%)
May 15, 2017 618.00 618.00 618.00 0 +0.00(+0.00%)
May 12, 2017 618.00 618.00 618.00 618.00 2 -2.00(-0.32%)
May 10, 2017 620.00 620.00 620.00 0 +15.00(+2.48%)
May 09, 2017 605.00 605.00 605.00 605.00 116 -15.00(-2.42%)
May 08, 2017 620.00 620.00 620.00 620.00 19 +5.00(+0.81%)
May 05, 2017 620.00 620.00 615.00 615.00 12 -15.00(-2.38%)
May 02, 2017 630.00 630.00 630.00 0 +16.00(+2.61%)
Apr 28, 2017 614.00 614.00 614.00 0 +8.75(+1.45%)
Apr 27, 2017 605.00 605.25 605.00 605.25 2 +0.25(+0.04%)
Apr 26, 2017 604.90 605.00 604.90 605.00 6 +4.75(+0.79%)
Apr 25, 2017 605.00 605.00 600.25 600.25 3 +0.25(+0.04%)
Apr 24, 2017 600.10 600.10 600.00 600.00 20 +0.00(+0.00%)
Apr 21, 2017 600.00 600.00 600.00 600.00 8 -5.00(-0.83%)
Apr 19, 2017 605.00 605.00 605.00 0 +5.00(+0.83%)
Apr 18, 2017 600.00 600.00 600.00 600.00 1 +0.00(+0.00%)
Apr 12, 2017 600.00 600.00 600.00 0 +0.00(+0.00%)
Apr 07, 2017 600.00 600.00 600.00 0 +5.00(+0.84%)
Apr 05, 2017 595.00 595.00 595.00 0 +0.00(+0.00%)
Apr 04, 2017 595.00 595.00 595.00 595.00 3 -10.00(-1.65%)
Apr 03, 2017 605.00 605.00 605.00 605.00 4 +0.00(+0.00%)
Mar 31, 2017 605.00 605.00 605.00 605.00 6 +1.00(+0.17%)
Mar 30, 2017 605.00 605.00 601.25 604.00 34 +2.00(+0.33%)
Mar 29, 2017 602.00 602.00 602.00 602.00 50 +0.00(+0.00%)
Mar 28, 2017 602.00 602.00 602.00 602.00 15 -3.00(-0.50%)
Mar 27, 2017 604.75 605.00 604.75 605.00 63 +0.10(+0.02%)
Mar 24, 2017 604.90 604.90 604.90 604.90 2 +3.58(+0.60%)
Mar 23, 2017 600.00 601.32 600.00 601.32 82 +1.32(+0.22%)
Mar 22, 2017 600.00 600.00 600.00 600.00 5 +5.00(+0.84%)
Mar 21, 2017 601.00 608.00 595.00 595.00 153 -5.00(-0.83%)
Mar 20, 2017 606.00 606.00 600.00 600.00 83 -5.00(-0.83%)
Mar 16, 2017 605.00 605.00 605.00 0 +0.00(+0.00%)
Mar 15, 2017 607.00 607.00 605.00 605.00 54 +0.00(+0.00%)
Mar 14, 2017 605.00 605.00 605.00 605.00 51 +0.00(+0.00%)
Mar 13, 2017 605.00 605.00 605.00 605.00 2 +4.00(+0.67%)
Mar 10, 2017 605.00 605.00 599.00 601.00 72 +1.00(+0.17%)
Mar 09, 2017 604.00 605.00 600.00 600.00 23 -3.04(-0.50%)
Mar 08, 2017 600.00 605.00 600.00 603.04 101 +6.54(+1.10%)
Mar 07, 2017 605.00 605.00 596.50 596.50 25 -7.49(-1.24%)
Mar 06, 2017 605.00 605.00 596.00 603.99 105 -6.01(-0.99%)
Mar 03, 2017 610.00 610.00 610.00 610.00 50 +0.00(+0.00%)
Mar 02, 2017 600.00 623.50 597.00 610.00 458 +14.00(+2.35%)
Mar 01, 2017 604.00 604.00 596.00 596.00 304 -9.00(-1.49%)
Feb 28, 2017 605.00 605.00 605.00 605.00 5 +1.00(+0.17%)
Feb 27, 2017 604.00 604.00 604.00 604.00 67 +0.00(+0.00%)
Feb 24, 2017 604.00 604.00 604.00 604.00 15 +0.10(+0.02%)
Feb 23, 2017 605.00 605.00 600.00 603.90 38 -1.10(-0.18%)
Feb 22, 2017 602.00 605.00 600.00 605.00 35 +1.00(+0.17%)
Feb 21, 2017 603.65 604.00 602.00 604.00 211 +0.35(+0.06%)
Feb 17, 2017 603.65 603.65 603.65 0 -1.34(-0.22%)
Feb 16, 2017 613.00 613.00 604.00 604.99 43 -9.96(-1.62%)
Feb 15, 2017 616.00 617.00 606.01 614.95 57 +10.95(+1.81%)
Feb 13, 2017 604.00 604.00 604.00 0 -21.00(-3.36%)
Feb 10, 2017 620.00 625.00 620.00 625.00 97 -1.00(-0.16%)
Feb 09, 2017 610.00 626.00 605.00 626.00 92 +15.00(+2.45%)
Feb 08, 2017 615.00 615.00 611.00 611.00 45 -4.00(-0.65%)
Feb 06, 2017 615.00 615.00 615.00 0 -10.00(-1.60%)
Feb 03, 2017 619.00 625.00 619.00 625.00 40 +6.00(+0.97%)
Feb 02, 2017 616.00 620.00 615.00 619.00 83 +3.00(+0.49%)
Feb 01, 2017 616.00 616.00 616.00 616.00 7 -9.00(-1.44%)
Jan 30, 2017 625.00 625.00 625.00 0 +0.00(+0.00%)
Jan 27, 2017 625.00 625.00 625.00 0 +0.00(+0.00%)
Jan 26, 2017 616.00 625.00 616.00 625.00 23 +10.10(+1.64%)
Jan 25, 2017 610.00 615.00 610.00 614.90 43 +5.15(+0.84%)
Jan 24, 2017 620.00 620.00 609.75 609.75 5 -15.25(-2.44%)
Jan 23, 2017 625.00 625.00 625.00 625.00 1 +0.00(+0.00%)
Jan 20, 2017 625.00 625.00 625.00 625.00 1 -6.95(-1.10%)
Jan 19, 2017 631.95 631.95 631.95 631.95 12 +1.95(+0.31%)
Jan 18, 2017 630.00 630.00 630.00 630.00 2 +0.00(+0.00%)
Jan 17, 2017 630.00 630.00 630.00 630.00 2 +10.00(+1.61%)
Jan 11, 2017 620.00 620.00 620.00 0 -10.00(-1.59%)
Jan 10, 2017 620.00 630.00 620.00 630.00 11 +0.00(+0.00%)
Jan 09, 2017 630.00 630.00 620.00 630.00 59 +5.00(+0.80%)
Jan 06, 2017 625.00 625.00 625.00 625.00 5 +0.00(+0.00%)
Jan 05, 2017 630.01 640.00 625.00 625.00 139 -5.01(-0.80%)
Jan 04, 2017 638.00 638.00 630.01 630.01 43 -9.99(-1.56%)
Jan 03, 2017 640.00 640.00 640.00 640.00 1 +0.00(+0.00%)
Dec 29, 2016 640.00 640.00 640.00 0 +0.00(+0.00%)
Dec 27, 2016 640.00 640.00 640.00 0 +3.00(+0.47%)
Dec 23, 2016 637.00 637.00 637.00 0 +7.00(+1.11%)
Dec 20, 2016 630.00 630.00 630.00 0 -10.00(-1.56%)
Dec 16, 2016 640.00 640.00 640.00 0 +0.00(+0.00%)
Dec 15, 2016 629.00 640.00 629.00 640.00 39 +11.20(+1.78%)
Dec 13, 2016 628.80 628.80 628.80 0 -0.10(-0.02%)
Dec 12, 2016 628.90 628.90 628.90 628.90 8 -6.10(-0.96%)
Dec 09, 2016 635.00 635.00 635.00 635.00 2 +6.20(+0.99%)
Dec 08, 2016 628.80 628.80 628.80 628.80 80 +0.00(+0.00%)
Dec 07, 2016 628.80 628.80 628.80 628.80 10 +3.80(+0.61%)
Dec 06, 2016 625.00 625.00 625.00 625.00 1 +0.00(+0.00%)
Dec 05, 2016 625.00 625.00 625.00 625.00 15 -0.10(-0.02%)
Dec 02, 2016 640.00 640.00 625.00 625.10 25 -10.90(-1.71%)
Dec 01, 2016 635.00 636.00 625.00 636.00 25 -4.00(-0.62%)
Nov 29, 2016 640.00 640.00 640.00 0 -10.00(-1.54%)
Nov 28, 2016 640.00 650.00 640.00 650.00 2 +10.00(+1.56%)
Nov 22, 2016 640.00 640.00 640.00 0 +0.00(+0.00%)
Nov 21, 2016 625.00 640.00 615.00 640.00 129 +4.00(+0.63%)
Nov 18, 2016 640.00 640.00 636.00 636.00 17 -3.99(-0.62%)
Nov 17, 2016 650.00 650.00 639.99 639.99 63 +0.00(+0.00%)
Nov 16, 2016 639.99 639.99 639.99 639.99 1 +0.00(+0.00%)
Nov 14, 2016 639.99 639.99 639.99 0 -10.01(-1.54%)
Nov 11, 2016 635.00 650.00 635.00 650.00 23 +19.00(+3.01%)
Nov 08, 2016 631.00 631.00 631.00 0 -4.00(-0.63%)
Nov 07, 2016 650.00 650.00 615.00 635.00 31 -5.00(-0.78%)
Nov 04, 2016 640.00 640.00 640.00 640.00 7 +10.00(+1.59%)
Nov 03, 2016 645.00 645.00 630.00 630.00 7 -15.00(-2.33%)
Nov 02, 2016 645.00 645.00 645.00 645.00 2 -5.00(-0.77%)
Oct 27, 2016 650.00 650.00 650.00 0 +5.00(+0.78%)
Oct 26, 2016 625.00 650.00 610.00 645.00 31 +20.00(+3.20%)
Oct 24, 2016 625.00 625.00 625.00 0 +0.01(+0.00%)
Oct 21, 2016 605.00 624.99 605.00 624.99 38 -0.01(-0.00%)
Oct 17, 2016 625.00 625.00 625.00 0 -25.00(-3.85%)
Oct 14, 2016 630.00 650.00 630.00 650.00 23 +20.00(+3.17%)
Oct 13, 2016 600.00 630.00 600.00 630.00 10 +30.00(+5.00%)
Oct 05, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Oct 03, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 30, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 29, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 28, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 27, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 26, 2016 591.00 600.00 591.00 600.00 6 +0.00(+0.00%)
Sep 23, 2016 600.00 600.00 600.00 600.00 30 +0.00(+0.00%)
Sep 22, 2016 600.00 600.00 600.00 600.00 5 +5.00(+0.84%)
Sep 21, 2016 595.00 595.00 595.00 595.00 50 -5.00(-0.83%)
Sep 20, 2016 590.00 600.00 590.00 600.00 122 +0.10(+0.02%)
Sep 19, 2016 588.00 599.90 588.00 599.90 101 +14.90(+2.55%)
Sep 16, 2016 587.00 587.00 585.00 585.00 25 -10.00(-1.68%)
Sep 15, 2016 595.00 595.00 595.00 595.00 51 -5.00(-0.83%)
Sep 13, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 06, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 02, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 01, 2016 600.00 600.00 600.00 600.00 7 +0.00(+0.00%)
Aug 30, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Aug 26, 2016 600.00 600.00 600.00 0 +19.90(+3.43%)
Aug 24, 2016 580.10 580.10 580.10 0 -19.90(-3.32%)
Aug 23, 2016 600.00 600.00 600.00 600.00 22 +0.00(+0.00%)
Aug 19, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Aug 18, 2016 600.00 600.00 600.00 600.00 6 +0.00(+0.00%)
Aug 17, 2016 599.00 600.00 599.00 600.00 97 +0.00(+0.00%)
Aug 16, 2016 599.00 600.00 599.00 600.00 34 +15.00(+2.56%)
Aug 15, 2016 585.00 585.00 585.00 585.00 1 +1.00(+0.17%)
Aug 11, 2016 584.00 584.00 584.00 0 +1.10(+0.19%)
Aug 10, 2016 582.00 583.00 582.00 582.90 10 +0.01(+0.00%)
Aug 09, 2016 580.00 582.90 580.00 582.89 10 +6.89(+1.20%)
Aug 08, 2016 576.00 576.00 576.00 576.00 2 -6.90(-1.18%)
Aug 03, 2016 582.90 582.90 582.90 0 +7.90(+1.37%)
Aug 02, 2016 577.00 577.00 575.00 575.00 190 -25.00(-4.17%)
Aug 01, 2016 600.00 600.00 600.00 600.00 1 +0.00(+0.00%)
Jul 27, 2016 600.00 600.00 600.00 0 +9.00(+1.52%)
Jul 26, 2016 591.00 591.00 591.00 591.00 2 -9.00(-1.50%)
Jul 25, 2016 600.00 600.00 600.00 600.00 3 +1.00(+0.17%)
Jul 22, 2016 599.00 599.00 599.00 599.00 8 -1.00(-0.17%)
Jul 21, 2016 591.10 600.00 591.10 600.00 52 +25.00(+4.35%)
Jul 20, 2016 574.94 575.00 574.94 575.00 3 +0.00(+0.00%)
Jul 19, 2016 579.00 579.00 575.00 575.00 67 -5.00(-0.86%)
Jul 18, 2016 589.00 589.00 580.00 580.00 36 -4.00(-0.68%)
Jul 13, 2016 584.00 584.00 584.00 0 +0.00(+0.00%)
Jul 12, 2016 584.00 584.00 584.00 584.00 4 -1.00(-0.17%)
Jul 11, 2016 575.00 586.00 575.00 585.00 22 +0.00(+0.00%)
Jul 08, 2016 570.00 589.00 570.00 585.00 15 -5.00(-0.85%)
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.