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 (%)
Jul 31, 2019 795.00 795.00 795.00 0 +13.90(+1.78%)
Jul 29, 2019 781.10 781.10 781.10 0 -23.90(-2.97%)
Jul 25, 2019 805.00 805.00 805.00 0 +3.00(+0.37%)
Jul 22, 2019 802.00 802.00 802.00 0 +14.00(+1.78%)
Jul 19, 2019 787.25 788.00 787.25 788.00 100 -12.00(-1.50%)
Jul 18, 2019 800.00 800.00 800.00 800.00 6 +0.00(+0.00%)
Jul 17, 2019 796.00 800.00 787.00 800.00 143 +5.00(+0.63%)
Jul 16, 2019 795.00 795.00 795.00 795.00 1 +0.00(+0.00%)
Jul 15, 2019 795.00 795.00 795.00 795.00 4 +8.00(+1.02%)
Jul 10, 2019 787.00 787.00 787.00 0 -3.00(-0.38%)
Jul 08, 2019 790.00 790.00 790.00 0 +3.00(+0.38%)
Jul 03, 2019 787.00 787.00 787.00 0 -1.00(-0.13%)
Jul 02, 2019 788.01 788.01 788.00 788.00 2 -2.00(-0.25%)
Jul 01, 2019 792.50 794.99 790.00 790.00 5 -5.00(-0.63%)
Jun 28, 2019 795.00 795.00 795.00 795.00 100 +5.00(+0.63%)
Jun 27, 2019 795.00 795.00 790.00 790.00 5 -5.00(-0.63%)
Jun 26, 2019 795.00 795.00 795.00 795.00 10 +0.00(+0.00%)
Jun 25, 2019 795.00 795.00 795.00 795.00 6 +0.00(+0.00%)
Jun 24, 2019 795.00 795.00 795.00 795.00 3 -0.99(-0.12%)
Jun 21, 2019 800.00 800.00 795.99 795.99 100 -0.01(-0.00%)
Jun 19, 2019 796.00 796.00 796.00 0 +11.00(+1.40%)
Jun 18, 2019 800.00 800.00 785.00 785.00 124 -14.00(-1.75%)
Jun 17, 2019 845.00 845.00 786.00 799.00 561 -46.00(-5.44%)
Jun 12, 2019 845.00 845.00 845.00 0 -105.00(-11.05%)
Jun 11, 2019 866.00 950.00 866.00 950.00 3 +105.00(+12.43%)
Jun 07, 2019 845.00 845.00 845.00 0 +25.00(+3.05%)
Jun 05, 2019 820.00 820.00 820.00 0 +25.00(+3.14%)
Jun 04, 2019 795.00 795.00 795.00 795.00 383 +0.00(+0.00%)
May 30, 2019 795.00 795.00 795.00 0 +0.00(+0.00%)
May 29, 2019 795.00 795.00 795.00 795.00 26 +0.00(+0.00%)
May 28, 2019 795.00 795.00 795.00 795.00 2 +0.00(+0.00%)
May 24, 2019 795.00 795.00 795.00 795.00 100 +13.00(+1.66%)
May 23, 2019 795.00 795.00 782.00 782.00 14 -13.00(-1.64%)
May 22, 2019 795.00 795.00 795.00 795.00 3 +0.00(+0.00%)
May 21, 2019 782.00 795.00 782.00 795.00 52 +0.00(+0.00%)
May 17, 2019 795.00 795.00 795.00 0 -5.00(-0.62%)
May 16, 2019 850.00 850.00 800.00 800.00 471 +20.00(+2.56%)
May 15, 2019 780.00 780.00 780.00 780.00 3 -25.00(-3.11%)
May 14, 2019 805.00 805.00 805.00 805.00 7 +5.00(+0.62%)
May 13, 2019 800.00 800.00 800.00 800.00 25 +15.00(+1.91%)
May 09, 2019 785.00 785.00 785.00 0 -20.00(-2.48%)
May 08, 2019 850.00 850.00 805.00 805.00 4 +5.00(+0.62%)
May 07, 2019 850.00 850.00 800.00 800.00 32 -2.00(-0.25%)
May 06, 2019 787.00 802.00 787.00 802.00 108 +14.00(+1.78%)
May 03, 2019 788.00 788.00 788.00 788.00 100 +18.00(+2.34%)
May 02, 2019 770.00 770.00 770.00 770.00 100 +9.75(+1.28%)
May 01, 2019 750.00 760.25 745.00 760.25 601 +15.25(+2.05%)
Apr 30, 2019 745.00 745.00 745.00 745.00 55 +0.00(+0.00%)
Apr 29, 2019 759.95 760.00 745.00 745.00 45 +1.00(+0.13%)
Apr 26, 2019 745.00 746.00 744.00 744.00 500 -16.00(-2.11%)
Apr 25, 2019 745.00 760.00 743.00 760.00 9 +15.00(+2.01%)
Apr 24, 2019 752.00 752.00 745.00 745.00 380 -15.00(-1.97%)
Apr 23, 2019 760.00 760.00 760.00 760.00 25 +18.00(+2.43%)
Apr 22, 2019 742.00 742.00 742.00 742.00 1 +1.47(+0.20%)
Apr 18, 2019 740.53 740.53 740.53 740.53 100 -19.47(-2.56%)
Apr 16, 2019 760.00 760.00 760.00 0 +0.00(+0.00%)
Apr 15, 2019 750.00 760.00 750.00 760.00 120 +20.00(+2.70%)
Apr 12, 2019 737.75 740.00 737.75 740.00 100 +2.25(+0.30%)
Apr 10, 2019 737.75 737.75 737.75 0 -22.25(-2.93%)
Apr 09, 2019 745.00 760.00 745.00 760.00 6 +0.00(+0.00%)
Apr 08, 2019 740.00 760.00 738.00 760.00 127 +20.00(+2.70%)
Apr 03, 2019 740.00 740.00 740.00 0 +12.40(+1.70%)
Apr 02, 2019 750.00 750.00 727.60 727.60 6 -32.40(-4.26%)
Apr 01, 2019 760.00 760.00 760.00 760.00 1 +34.99(+4.83%)
Mar 28, 2019 725.01 725.01 725.01 0 -9.99(-1.36%)
Mar 27, 2019 733.60 735.00 725.00 735.00 44 +1.40(+0.19%)
Mar 26, 2019 737.00 737.00 733.60 733.60 21 -1.40(-0.19%)
Mar 25, 2019 742.01 742.01 735.00 735.00 17 -20.00(-2.65%)
Mar 22, 2019 755.00 755.00 755.00 755.00 100 +0.00(+0.00%)
Mar 21, 2019 755.00 755.00 755.00 755.00 4 +0.00(+0.00%)
Mar 20, 2019 755.00 755.00 755.00 755.00 1 -15.00(-1.95%)
Mar 19, 2019 740.00 770.00 740.00 770.00 70 +0.00(+0.00%)
Mar 15, 2019 770.00 770.00 770.00 0 -10.00(-1.28%)
Mar 14, 2019 780.00 780.00 780.00 780.00 5 +0.00(+0.00%)
Mar 13, 2019 780.00 780.00 780.00 780.00 6 +0.00(+0.00%)
Mar 12, 2019 788.00 788.00 780.00 780.00 26 -8.00(-1.02%)
Mar 11, 2019 788.00 788.00 785.00 788.00 68 +0.00(+0.00%)
Mar 07, 2019 788.00 788.00 788.00 0 +18.00(+2.34%)
Mar 06, 2019 770.00 770.00 770.00 770.00 50 +3.50(+0.46%)
Mar 05, 2019 740.00 766.50 740.00 766.50 48 +26.50(+3.58%)
Mar 04, 2019 739.00 740.00 739.00 740.00 136 +0.00(+0.00%)
Feb 28, 2019 740.00 740.00 740.00 0 +11.00(+1.51%)
Feb 26, 2019 729.00 729.00 729.00 0 +0.00(+0.00%)
Feb 25, 2019 740.00 740.00 729.00 729.00 17 -1.00(-0.14%)
Feb 22, 2019 729.97 730.00 729.97 730.00 100 +15.00(+2.10%)
Feb 14, 2019 715.00 715.00 715.00 0 -1.00(-0.14%)
Feb 13, 2019 729.98 729.98 716.00 716.00 101 +0.00(+0.00%)
Feb 12, 2019 715.00 716.00 715.00 716.00 29 +0.99(+0.14%)
Feb 11, 2019 730.00 730.00 715.00 715.01 286 -14.99(-2.05%)
Feb 07, 2019 730.00 730.00 730.00 0 +0.00(+0.00%)
Feb 06, 2019 712.30 730.00 712.30 730.00 13 +10.00(+1.39%)
Feb 05, 2019 720.00 720.00 720.00 720.00 1 +7.70(+1.08%)
Feb 01, 2019 712.30 712.30 712.30 0 -17.70(-2.42%)
Jan 31, 2019 715.00 730.00 712.13 730.00 46 +17.87(+2.51%)
Jan 30, 2019 712.13 712.13 712.13 712.13 5 -7.87(-1.09%)
Jan 25, 2019 720.00 720.00 720.00 0 +19.75(+2.82%)
Jan 24, 2019 700.00 700.25 700.00 700.25 31 +0.25(+0.04%)
Jan 23, 2019 700.00 700.00 700.00 700.00 13 +2.00(+0.29%)
Jan 22, 2019 698.00 698.00 698.00 698.00 175 +0.00(+0.00%)
Jan 18, 2019 698.00 698.00 698.00 698.00 100 -2.00(-0.29%)
Jan 17, 2019 698.00 700.00 698.00 700.00 19 +2.00(+0.29%)
Jan 16, 2019 698.00 698.00 698.00 698.00 22 -2.00(-0.29%)
Jan 15, 2019 700.00 700.00 700.00 700.00 8 +0.00(+0.00%)
Jan 14, 2019 697.00 700.00 697.00 700.00 31 +3.00(+0.43%)
Jan 09, 2019 697.00 697.00 697.00 0 +0.00(+0.00%)
Jan 07, 2019 697.00 697.00 697.00 0 +2.00(+0.29%)
Jan 04, 2019 695.00 695.00 695.00 695.00 100 -2.00(-0.29%)
Jan 03, 2019 697.01 697.01 697.00 697.00 71 -1.00(-0.14%)
Jan 02, 2019 699.99 700.00 697.00 698.00 14 -2.00(-0.29%)
Dec 31, 2018 700.00 700.00 700.00 700.00 100 +0.00(+0.00%)
Dec 28, 2018 700.00 700.00 700.00 700.00 100 +4.00(+0.57%)
Dec 27, 2018 665.00 696.00 665.00 696.00 31 +24.00(+3.57%)
Dec 26, 2018 690.00 690.00 672.00 672.00 82 -24.00(-3.45%)
Dec 21, 2018 696.00 696.00 696.00 0 -4.00(-0.57%)
Dec 18, 2018 700.00 700.00 700.00 0 +4.00(+0.57%)
Dec 17, 2018 696.00 696.00 696.00 696.00 60 -6.00(-0.85%)
Dec 13, 2018 702.00 702.00 702.00 0 -1.00(-0.14%)
Dec 12, 2018 703.00 703.00 703.00 703.00 33 +0.00(+0.00%)
Dec 11, 2018 703.00 703.00 703.00 703.00 10 +0.00(+0.00%)
Dec 10, 2018 703.00 703.00 703.00 703.00 2 +2.00(+0.29%)
Dec 07, 2018 710.00 710.00 701.00 701.00 100 -9.00(-1.27%)
Dec 04, 2018 710.00 710.00 710.00 0 +0.00(+0.00%)
Dec 03, 2018 710.00 710.00 704.00 710.00 67 -2.00(-0.28%)
Nov 30, 2018 712.00 712.00 712.00 712.00 100 +2.00(+0.28%)
Nov 29, 2018 701.00 710.00 701.00 710.00 43 +9.00(+1.28%)
Nov 28, 2018 701.00 701.00 701.00 701.00 28 -2.00(-0.28%)
Nov 19, 2018 703.00 703.00 703.00 0 -7.00(-0.99%)
Nov 16, 2018 710.00 710.00 710.00 710.00 100 +7.00(+1.00%)
Nov 15, 2018 705.00 710.00 703.00 703.00 31 -13.00(-1.82%)
Nov 14, 2018 716.00 716.00 716.00 716.00 14 +9.00(+1.27%)
Nov 13, 2018 709.00 709.00 707.00 707.00 15 -2.00(-0.28%)
Nov 09, 2018 709.00 709.00 709.00 0 -11.23(-1.56%)
Nov 08, 2018 720.23 720.23 720.23 720.23 35 +18.23(+2.60%)
Nov 06, 2018 702.00 702.00 702.00 0 -2.00(-0.28%)
Nov 05, 2018 703.00 704.00 703.00 704.00 17 +2.00(+0.28%)
Nov 01, 2018 702.00 702.00 702.00 0 +2.00(+0.29%)
Oct 31, 2018 697.00 700.00 697.00 700.00 4 -5.00(-0.71%)
Oct 30, 2018 697.00 705.00 697.00 705.00 4 +9.00(+1.29%)
Oct 29, 2018 696.00 696.00 696.00 696.00 8 +0.00(+0.00%)
Oct 26, 2018 700.00 700.00 696.00 696.00 100 +0.00(+0.00%)
Oct 25, 2018 700.00 700.00 696.00 696.00 2 -4.00(-0.57%)
Oct 24, 2018 702.01 702.01 699.00 700.00 54 -1.75(-0.25%)
Oct 23, 2018 702.00 702.00 701.75 701.75 148 -3.25(-0.46%)
Oct 22, 2018 710.00 710.00 705.00 705.00 27 -0.60(-0.09%)
Oct 19, 2018 710.00 710.00 705.60 705.60 100 -0.40(-0.06%)
Oct 18, 2018 710.00 710.00 706.00 706.00 50 -4.00(-0.56%)
Oct 17, 2018 710.00 710.00 710.00 710.00 50 -7.00(-0.98%)
Oct 16, 2018 717.00 717.00 717.00 717.00 2 +7.00(+0.99%)
Oct 12, 2018 710.00 710.00 710.00 0 -5.00(-0.70%)
Oct 11, 2018 715.00 715.00 715.00 715.00 5 +0.00(+0.00%)
Oct 10, 2018 716.00 717.00 715.00 715.00 125 -2.00(-0.28%)
Oct 04, 2018 717.00 717.00 717.00 0 +0.00(+0.00%)
Oct 03, 2018 717.00 717.00 717.00 717.00 45 -0.01(-0.00%)
Oct 02, 2018 718.35 722.00 717.00 717.01 263 -7.94(-1.10%)
Oct 01, 2018 724.00 724.95 724.00 724.95 3 +5.96(+0.83%)
Sep 25, 2018 718.99 718.99 718.99 0 -2.01(-0.28%)
Sep 24, 2018 721.00 721.00 721.00 721.00 1 -0.60(-0.08%)
Sep 21, 2018 721.60 721.60 721.60 721.60 100 +0.45(+0.06%)
Sep 19, 2018 721.15 721.15 721.15 0 -0.45(-0.06%)
Sep 18, 2018 721.60 721.60 721.60 721.60 8 -3.40(-0.47%)
Sep 14, 2018 725.00 725.00 725.00 0 +4.40(+0.61%)
Sep 12, 2018 720.60 720.60 720.60 0 +0.60(+0.08%)
Sep 10, 2018 720.00 720.00 720.00 0 +0.00(+0.00%)
Sep 07, 2018 725.00 725.00 720.00 720.00 100 -5.00(-0.69%)
Sep 06, 2018 725.00 725.00 725.00 725.00 20 +0.00(+0.00%)
Sep 05, 2018 725.00 725.00 725.00 725.00 16 +0.00(+0.00%)
Sep 04, 2018 725.00 725.00 725.00 725.00 1 +0.00(+0.00%)
Aug 29, 2018 725.00 725.00 725.00 0 +0.00(+0.00%)
Aug 28, 2018 718.25 725.00 718.25 725.00 60 +6.90(+0.96%)
Aug 27, 2018 725.00 725.00 718.10 718.10 41 +0.45(+0.06%)
Aug 23, 2018 717.65 717.65 717.65 0 +0.15(+0.02%)
Aug 22, 2018 717.00 717.50 717.00 717.50 225 -17.50(-2.38%)
Aug 21, 2018 725.00 735.00 725.00 735.00 178 +10.00(+1.38%)
Aug 20, 2018 725.00 725.00 725.00 725.00 35 -5.00(-0.68%)
Aug 14, 2018 730.00 730.00 730.00 0 +5.00(+0.69%)
Aug 07, 2018 725.00 725.00 725.00 0 +14.40(+2.03%)
Aug 06, 2018 710.50 710.60 710.50 710.60 80 +0.00(+0.00%)
Aug 03, 2018 710.60 710.60 710.60 710.60 100 +0.10(+0.01%)
Aug 02, 2018 710.50 710.50 710.50 710.50 5 -4.50(-0.63%)
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.