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

Farmers & Merchants Bancorp (OP: FMCB )

1,065.20 +15.20 (+1.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Sep 30, 2020 725.00 725.00 725.00 725.00 10 +11.75(+1.65%)
Sep 29, 2020 713.25 713.25 713.25 713.25 1 -11.75(-1.62%)
Sep 28, 2020 716.00 725.00 714.00 725.00 194 +4.00(+0.55%)
Sep 25, 2020 720.96 721.00 720.96 721.00 100 +0.04(+0.01%)
Sep 24, 2020 720.25 725.00 720.25 720.96 6 -4.04(-0.56%)
Sep 23, 2020 718.00 725.00 718.00 725.00 35 +7.00(+0.97%)
Sep 22, 2020 722.00 722.00 718.00 718.00 36 -4.00(-0.55%)
Sep 21, 2020 749.00 749.00 722.00 722.00 2 -27.00(-3.60%)
Sep 18, 2020 745.00 749.00 745.00 749.00 100 +27.00(+3.74%)
Sep 17, 2020 729.00 749.00 722.00 722.00 62 -3.00(-0.41%)
Sep 16, 2020 725.00 725.00 725.00 725.00 1 +0.00(+0.00%)
Sep 14, 2020 725.00 725.00 725.00 0 +0.04(+0.01%)
Sep 11, 2020 717.00 724.96 717.00 724.96 100 +8.57(+1.20%)
Sep 10, 2020 716.00 716.39 716.00 716.39 203 +0.60(+0.08%)
Sep 09, 2020 721.04 721.04 715.79 715.79 56 -4.21(-0.58%)
Sep 08, 2020 725.00 725.00 720.00 720.00 14 -5.00(-0.69%)
Sep 04, 2020 728.99 729.00 715.00 725.00 100 +0.00(+0.00%)
Sep 03, 2020 721.00 729.00 721.00 725.00 29 +14.95(+2.11%)
Sep 02, 2020 710.00 718.00 700.01 710.05 228 +5.05(+0.72%)
Sep 01, 2020 705.00 710.00 705.00 705.00 3 +0.00(+0.00%)
Aug 31, 2020 716.00 716.00 705.00 705.00 33 -15.00(-2.08%)
Aug 28, 2020 716.00 724.00 702.00 720.00 100 +4.00(+0.56%)
Aug 27, 2020 717.00 717.00 716.00 716.00 63 +16.00(+2.29%)
Aug 26, 2020 707.00 707.00 700.00 700.00 286 -7.00(-0.99%)
Aug 25, 2020 707.00 710.00 707.00 707.00 151 +2.00(+0.28%)
Aug 24, 2020 705.00 705.04 702.00 705.00 19 +3.00(+0.43%)
Aug 21, 2020 715.00 715.00 701.00 702.00 100 -13.00(-1.82%)
Aug 20, 2020 724.96 724.96 715.00 715.00 7 +0.00(+0.00%)
Aug 18, 2020 715.00 715.00 715.00 0 +0.00(+0.00%)
Aug 17, 2020 715.00 715.00 715.00 715.00 14 +0.00(+0.00%)
Aug 14, 2020 715.00 715.00 715.00 715.00 100 +0.04(+0.01%)
Aug 13, 2020 714.96 714.96 714.96 714.96 1 -0.04(-0.01%)
Aug 12, 2020 715.00 715.00 715.00 715.00 77 +0.50(+0.07%)
Aug 11, 2020 714.50 714.50 714.50 714.50 1,000 +2.00(+0.28%)
Aug 10, 2020 716.00 727.99 712.50 712.50 100 -5.50(-0.77%)
Aug 06, 2020 718.00 718.00 718.00 0 +5.00(+0.70%)
Aug 05, 2020 713.00 713.00 713.00 713.00 3 -12.00(-1.66%)
Aug 04, 2020 729.99 729.99 719.75 725.00 4 +13.00(+1.83%)
Aug 03, 2020 712.00 739.80 712.00 712.00 15 -23.00(-3.13%)
Jul 31, 2020 715.00 770.00 710.00 735.00 100 +20.00(+2.80%)
Jul 30, 2020 715.00 715.00 715.00 715.00 215 -3.00(-0.42%)
Jul 29, 2020 718.00 718.00 718.00 718.00 2 +3.00(+0.42%)
Jul 28, 2020 715.00 715.00 715.00 715.00 26 +0.00(+0.00%)
Jul 24, 2020 715.00 715.00 715.00 0 +0.00(+0.00%)
Jul 23, 2020 715.00 715.00 715.00 715.00 57 +0.00(+0.00%)
Jul 22, 2020 715.00 715.00 715.00 715.00 157 +0.00(+0.00%)
Jul 20, 2020 715.00 715.00 715.00 0 -5.00(-0.69%)
Jul 17, 2020 718.00 720.00 705.00 720.00 100 +2.00(+0.28%)
Jul 16, 2020 720.01 720.01 718.00 718.00 243 -2.00(-0.28%)
Jul 15, 2020 715.00 725.00 704.00 720.00 70 +5.00(+0.70%)
Jul 13, 2020 715.00 715.00 715.00 0 +13.00(+1.85%)
Jul 10, 2020 702.00 702.00 702.00 702.00 100 -1.00(-0.14%)
Jul 08, 2020 703.00 703.00 703.00 0 +0.00(+0.00%)
Jul 07, 2020 703.00 703.00 703.00 703.00 14 -1.95(-0.28%)
Jul 06, 2020 695.00 705.00 695.00 704.95 161 -0.05(-0.01%)
Jul 01, 2020 705.00 705.00 705.00 0 -1.00(-0.14%)
Jun 30, 2020 711.00 711.00 706.00 706.00 219 +2.00(+0.28%)
Jun 29, 2020 711.00 711.00 704.00 704.00 5 -1.00(-0.14%)
Jun 26, 2020 705.00 705.00 704.00 705.00 200 -0.19(-0.03%)
Jun 25, 2020 705.00 711.00 705.00 705.19 100 -0.81(-0.11%)
Jun 24, 2020 706.00 706.00 706.00 706.00 3 -0.25(-0.04%)
Jun 23, 2020 706.25 706.25 706.25 706.25 650 +1.25(+0.18%)
Jun 22, 2020 705.00 705.00 705.00 705.00 3 -6.00(-0.84%)
Jun 19, 2020 705.00 711.00 705.00 711.00 100 +1.51(+0.21%)
Jun 18, 2020 710.00 711.00 709.49 709.49 130 +6.49(+0.92%)
Jun 17, 2020 703.00 710.00 703.00 703.00 42 +0.00(+0.00%)
Jun 16, 2020 711.00 711.00 703.00 703.00 72 -8.00(-1.13%)
Jun 15, 2020 710.00 711.00 710.00 711.00 198 -2.00(-0.28%)
Jun 12, 2020 710.00 715.00 710.00 713.00 100 -2.00(-0.28%)
Jun 11, 2020 713.58 715.00 713.58 715.00 28 +5.00(+0.70%)
Jun 10, 2020 711.00 711.00 710.00 710.00 22 +0.00(+0.00%)
Jun 09, 2020 710.00 711.00 710.00 710.00 44 -0.95(-0.13%)
Jun 08, 2020 710.00 711.00 706.04 710.95 226 +0.95(+0.13%)
Jun 05, 2020 711.00 711.00 708.00 710.00 100 +0.00(+0.00%)
Jun 04, 2020 711.00 712.00 710.00 710.00 24 +0.00(+0.00%)
Jun 03, 2020 711.00 712.00 710.00 710.00 163 +0.00(+0.00%)
Jun 02, 2020 712.00 712.00 710.00 710.00 184 +0.00(+0.00%)
Jun 01, 2020 710.00 710.00 710.00 710.00 33 +0.00(+0.00%)
May 28, 2020 710.00 710.00 710.00 0 +0.00(+0.00%)
May 27, 2020 711.00 711.08 710.00 710.00 207 +0.00(+0.00%)
May 26, 2020 710.00 710.00 710.00 710.00 210 +0.00(+0.00%)
May 22, 2020 710.00 710.00 710.00 710.00 100 -4.25(-0.60%)
May 21, 2020 715.00 715.00 714.25 714.25 180 -0.75(-0.10%)
May 20, 2020 715.00 715.00 715.00 715.00 5 +5.00(+0.70%)
May 19, 2020 710.00 710.00 710.00 10 +0.00(+0.00%)
May 14, 2020 710.00 710.00 710.00 0 +0.00(+0.00%)
May 11, 2020 710.00 710.00 710.00 0 -15.00(-2.07%)
May 08, 2020 725.00 725.00 725.00 725.00 100 +25.00(+3.57%)
May 07, 2020 699.99 745.00 699.98 700.00 26 +30.00(+4.48%)
May 06, 2020 670.00 699.98 670.00 670.00 8 +5.00(+0.75%)
May 05, 2020 760.00 800.00 665.00 665.00 277 -57.00(-7.89%)
May 04, 2020 750.00 755.00 722.00 722.00 47 -28.00(-3.73%)
Apr 29, 2020 750.00 750.00 750.00 0 +35.00(+4.90%)
Apr 28, 2020 710.04 715.00 710.04 715.00 3 +13.00(+1.85%)
Apr 27, 2020 700.00 702.00 700.00 702.00 41 -8.00(-1.13%)
Apr 24, 2020 719.00 719.00 710.00 710.00 100 +10.00(+1.43%)
Apr 23, 2020 719.00 719.00 700.00 700.00 49 +45.00(+6.87%)
Apr 16, 2020 655.00 655.00 655.00 0 -20.00(-2.96%)
Apr 15, 2020 700.00 700.00 675.00 675.00 133 -25.00(-3.57%)
Apr 14, 2020 685.00 725.00 685.00 700.00 143 +30.00(+4.48%)
Apr 13, 2020 665.00 670.00 665.00 670.00 2 +5.00(+0.75%)
Apr 09, 2020 665.00 665.00 665.00 665.00 100 +0.00(+0.00%)
Apr 08, 2020 664.96 665.00 664.96 665.00 8 +0.00(+0.00%)
Apr 07, 2020 660.00 665.00 660.00 665.00 38 -15.00(-2.21%)
Apr 06, 2020 630.00 680.00 630.00 680.00 45 +50.00(+7.94%)
Apr 03, 2020 630.00 630.00 629.99 630.00 100 +0.00(+0.00%)
Apr 02, 2020 650.00 650.00 626.20 630.00 16 -20.00(-3.08%)
Apr 01, 2020 685.00 685.00 640.00 650.00 184 -35.00(-5.11%)
Mar 31, 2020 685.00 691.50 685.00 685.00 297 -13.00(-1.86%)
Mar 30, 2020 698.00 698.00 685.00 698.00 25 +0.00(+0.00%)
Mar 27, 2020 698.00 698.00 698.00 698.00 100 +0.00(+0.00%)
Mar 26, 2020 690.00 698.00 690.00 698.00 22 -0.99(-0.14%)
Mar 25, 2020 690.00 698.99 650.00 698.99 82 +0.00(+0.00%)
Mar 24, 2020 670.00 698.99 670.00 698.99 17 -0.01(-0.00%)
Mar 23, 2020 700.00 700.00 660.00 699.00 163 -26.00(-3.59%)
Mar 20, 2020 769.99 769.99 698.00 725.00 100 +0.00(+0.00%)
Mar 19, 2020 720.00 725.00 720.00 725.00 31 +0.00(+0.00%)
Mar 17, 2020 725.00 725.00 725.00 0 +0.00(+0.00%)
Mar 16, 2020 725.00 725.00 725.00 725.00 15 +0.00(+0.00%)
Mar 13, 2020 725.00 730.00 725.00 725.00 100 +0.00(+0.00%)
Mar 12, 2020 730.00 730.00 681.50 725.00 18 -40.00(-5.23%)
Mar 11, 2020 765.00 765.00 765.00 765.00 2 +0.00(+0.00%)
Mar 10, 2020 760.00 765.00 745.00 765.00 11 -10.00(-1.29%)
Mar 09, 2020 766.00 775.00 740.00 775.00 240 +5.00(+0.65%)
Mar 06, 2020 770.00 770.00 769.00 770.00 100 +0.00(+0.00%)
Mar 05, 2020 770.00 770.00 770.00 770.00 444 +0.91(+0.12%)
Mar 04, 2020 765.00 775.00 765.00 769.09 174 -0.91(-0.12%)
Mar 03, 2020 770.00 770.00 768.00 770.00 650 +4.67(+0.61%)
Mar 02, 2020 769.00 770.00 765.33 765.33 32 -8.67(-1.12%)
Feb 28, 2020 789.03 789.03 773.00 774.00 200 -15.03(-1.90%)
Feb 27, 2020 793.00 800.25 789.00 789.03 185 +0.03(+0.00%)
Feb 26, 2020 793.00 793.10 782.00 789.00 273 +0.00(+0.00%)
Feb 25, 2020 785.00 799.99 779.85 789.00 520 +9.20(+1.18%)
Feb 24, 2020 775.00 779.80 772.00 779.80 750 +4.80(+0.62%)
Feb 21, 2020 775.00 775.00 774.96 775.00 100 +2.50(+0.32%)
Feb 20, 2020 770.00 772.50 770.00 772.50 4 +2.50(+0.32%)
Feb 19, 2020 775.00 775.00 770.00 770.00 15 -5.00(-0.65%)
Feb 18, 2020 772.00 775.00 772.00 775.00 4 +5.00(+0.65%)
Feb 13, 2020 770.00 770.00 770.00 0 +0.00(+0.00%)
Feb 12, 2020 774.00 775.00 770.00 770.00 11 -2.00(-0.26%)
Feb 11, 2020 772.00 772.00 772.00 772.00 2 +0.00(+0.00%)
Feb 10, 2020 772.00 772.00 772.00 772.00 5 +2.00(+0.26%)
Feb 07, 2020 770.00 774.00 765.00 770.00 100 +3.98(+0.52%)
Feb 06, 2020 766.00 766.02 765.60 766.02 95 +0.42(+0.05%)
Feb 05, 2020 765.60 765.60 765.60 765.60 5 +0.60(+0.08%)
Feb 04, 2020 770.00 770.00 765.00 765.00 29 -1.00(-0.13%)
Feb 03, 2020 767.00 767.00 766.00 766.00 44 -2.00(-0.26%)
Jan 31, 2020 770.00 775.00 768.00 768.00 100 +1.40(+0.18%)
Jan 30, 2020 774.00 774.00 766.60 766.60 40 -8.36(-1.08%)
Jan 29, 2020 774.96 774.96 774.96 774.96 1 +4.42(+0.57%)
Jan 24, 2020 770.54 770.54 770.54 0 -4.42(-0.57%)
Jan 23, 2020 774.99 774.99 774.96 774.96 11 +2.96(+0.38%)
Jan 22, 2020 772.00 772.00 770.50 772.00 48 +2.00(+0.26%)
Jan 21, 2020 774.99 774.99 770.00 770.00 396 -4.99(-0.64%)
Jan 17, 2020 770.00 774.99 770.00 774.99 300 +5.49(+0.71%)
Jan 16, 2020 773.00 773.00 769.50 769.50 61 -5.50(-0.71%)
Jan 15, 2020 775.00 775.00 775.00 775.00 2 +5.50(+0.71%)
Jan 14, 2020 778.00 778.00 769.50 769.50 442 -5.46(-0.70%)
Jan 13, 2020 775.00 775.00 774.96 774.96 72 +0.96(+0.12%)
Jan 10, 2020 774.00 774.00 774.00 774.00 100 +3.00(+0.39%)
Jan 09, 2020 770.00 771.00 770.00 771.00 97 +4.00(+0.52%)
Jan 08, 2020 768.00 768.00 767.00 767.00 13 -0.10(-0.01%)
Jan 07, 2020 766.62 767.10 766.62 767.10 67 +0.49(+0.06%)
Jan 06, 2020 768.01 768.01 766.61 766.61 28 -4.39(-0.57%)
Jan 03, 2020 771.00 771.00 771.00 771.00 100 +0.00(+0.00%)
Jan 02, 2020 773.99 775.00 770.00 771.00 2,162 +2.90(+0.38%)
Dec 31, 2019 774.00 774.00 768.10 768.10 200 -5.90(-0.76%)
Dec 30, 2019 774.00 774.00 771.05 774.00 10 +0.04(+0.01%)
Dec 26, 2019 773.96 773.96 773.96 0 +6.11(+0.80%)
Dec 24, 2019 769.30 769.30 767.85 767.85 100 -1.49(-0.19%)
Dec 23, 2019 772.60 773.96 769.34 769.34 221 -4.66(-0.60%)
Dec 20, 2019 776.60 776.60 774.00 774.00 100 -3.00(-0.39%)
Dec 18, 2019 777.00 777.00 777.00 0 -2.80(-0.36%)
Dec 17, 2019 780.00 780.00 777.10 779.80 58 +2.20(+0.28%)
Dec 16, 2019 782.00 782.00 777.60 777.60 28 -3.00(-0.38%)
Dec 13, 2019 780.60 780.60 780.60 780.60 200 -4.36(-0.56%)
Dec 12, 2019 780.00 784.96 780.00 784.96 3 +4.86(+0.62%)
Dec 10, 2019 780.10 780.10 780.10 0 +0.10(+0.01%)
Dec 09, 2019 785.00 785.00 780.00 780.00 71 -5.00(-0.64%)
Dec 06, 2019 780.00 785.00 780.00 785.00 100 +5.00(+0.64%)
Dec 05, 2019 793.00 793.00 779.85 780.00 40 -19.96(-2.50%)
Dec 03, 2019 799.96 799.96 799.96 0 +4.96(+0.62%)
Dec 02, 2019 800.00 800.00 795.00 795.00 91 -4.00(-0.50%)
Nov 29, 2019 799.00 799.00 799.00 799.00 100 +3.99(+0.50%)
Nov 27, 2019 793.00 795.01 793.00 795.01 100 +8.01(+1.02%)
Nov 26, 2019 787.00 787.00 787.00 787.00 2 +0.00(+0.00%)
Nov 25, 2019 787.00 787.00 787.00 787.00 11 +2.00(+0.25%)
Nov 22, 2019 785.00 785.00 785.00 785.00 100 +7.50(+0.96%)
Nov 21, 2019 773.25 777.50 773.25 777.50 59 +4.40(+0.57%)
Nov 20, 2019 775.00 775.00 773.10 773.10 27 -2.40(-0.31%)
Nov 19, 2019 772.60 775.50 772.60 775.50 9 +3.00(+0.39%)
Nov 18, 2019 775.00 775.00 772.50 772.50 11 -2.00(-0.26%)
Nov 12, 2019 774.50 774.50 774.50 0 +2.00(+0.26%)
Nov 11, 2019 772.30 774.50 772.30 772.50 3 +0.20(+0.03%)
Nov 08, 2019 785.00 785.00 772.30 772.30 500 +0.30(+0.04%)
Nov 07, 2019 775.00 775.00 772.00 772.00 16 -13.00(-1.66%)
Nov 06, 2019 775.00 785.00 775.00 785.00 2 +13.89(+1.80%)
Nov 05, 2019 785.00 785.00 771.11 771.11 76 -3.89(-0.50%)
Nov 04, 2019 780.00 780.00 775.00 775.00 3 -5.00(-0.64%)
Nov 01, 2019 780.00 780.00 780.00 780.00 100 +7.50(+0.97%)
Oct 30, 2019 772.50 772.50 772.50 0 -7.50(-0.96%)
Oct 29, 2019 779.00 780.00 779.00 780.00 5 +7.50(+0.97%)
Oct 28, 2019 779.00 779.00 772.50 772.50 5 -5.50(-0.71%)
Oct 25, 2019 778.00 779.00 778.00 778.00 100 +0.00(+0.00%)
Oct 24, 2019 778.00 778.00 778.00 778.00 1 +0.00(+0.00%)
Oct 23, 2019 778.00 778.00 772.50 778.00 33 +0.00(+0.00%)
Oct 22, 2019 770.00 778.00 770.00 778.00 17 +3.04(+0.39%)
Oct 18, 2019 774.96 774.96 774.96 0 +4.96(+0.64%)
Oct 17, 2019 761.60 770.00 761.60 770.00 31 +8.40(+1.10%)
Oct 16, 2019 761.00 780.00 761.00 761.60 61 -18.40(-2.36%)
Oct 15, 2019 790.00 790.00 780.00 780.00 10 +5.00(+0.65%)
Oct 14, 2019 804.00 804.00 755.75 775.00 33 +2.50(+0.32%)
Oct 11, 2019 780.00 800.00 772.50 772.50 100 +0.00(+0.00%)
Oct 10, 2019 777.00 777.00 772.50 772.50 14 +2.50(+0.32%)
Oct 09, 2019 775.00 775.00 770.00 770.00 37 -5.00(-0.65%)
Oct 08, 2019 772.50 778.00 755.00 775.00 832 -5.00(-0.64%)
Oct 03, 2019 780.00 780.00 780.00 0 +0.00(+0.00%)
Oct 02, 2019 780.00 780.00 780.00 780.00 12 +8.70(+1.13%)
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.