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 (%)
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%)
Jul 09, 2015 510.00 510.00 507.84 510.00 9 -19.00(-3.59%)
Jun 25, 2015 529.00 529.00 529.00 0 -1.00(-0.19%)
Jun 24, 2015 530.00 530.00 530.00 530.00 2 +10.00(+1.92%)
Jun 23, 2015 520.00 520.00 520.00 520.00 10 +0.00(+0.00%)
Jun 22, 2015 520.00 520.00 520.00 520.00 106 -5.00(-0.95%)
Jun 18, 2015 525.00 525.00 525.00 0 +5.00(+0.96%)
Jun 17, 2015 521.00 525.00 520.00 520.00 23 +0.00(+0.00%)
Jun 15, 2015 520.00 520.00 520.00 0 +0.00(+0.00%)
Jun 12, 2015 506.00 520.00 500.00 520.00 1,427 -10.00(-1.89%)
Jun 11, 2015 530.00 530.00 530.00 530.00 14 +0.00(+0.00%)
Jun 08, 2015 530.00 530.00 530.00 0 +0.00(+0.00%)
Jun 03, 2015 530.00 530.00 530.00 0 +5.00(+0.95%)
Jun 02, 2015 525.00 525.00 525.00 525.00 34 +0.00(+0.00%)
Jun 01, 2015 525.00 525.00 525.00 525.00 47 +0.00(+0.00%)
May 29, 2015 506.00 525.00 506.00 525.00 19 +25.00(+5.00%)
May 28, 2015 506.00 506.00 500.00 500.00 78 -25.00(-4.76%)
May 08, 2015 525.00 525.00 525.00 0 +10.00(+1.94%)
May 04, 2015 515.00 515.00 515.00 0 +15.00(+3.00%)
Apr 30, 2015 500.00 500.00 500.00 0 +23.00(+4.82%)
Apr 14, 2015 477.00 477.00 477.00 0 -3.00(-0.62%)
Apr 13, 2015 475.00 480.00 460.50 480.00 605 -45.00(-8.57%)
Apr 10, 2015 525.00 585.00 525.00 525.00 20 +44.00(+9.15%)
Mar 30, 2015 481.00 481.00 481.00 0 +21.00(+4.57%)
Feb 24, 2015 460.00 460.00 460.00 0 -3.00(-0.65%)
Feb 23, 2015 465.00 465.00 463.00 463.00 200 +0.00(+0.00%)
Feb 02, 2015 463.00 463.00 463.00 0 +0.00(+0.00%)
Jan 30, 2015 463.00 463.00 463.00 463.00 20 +3.00(+0.65%)
Jan 28, 2015 460.00 460.00 460.00 460.00 5 -3.00(-0.65%)
Jan 26, 2015 463.00 463.00 463.00 0 +0.00(+0.00%)
Jan 15, 2015 463.00 463.00 463.00 0 +0.00(+0.00%)
Jan 14, 2015 461.00 463.00 460.00 463.00 17 +0.00(+0.00%)
Jan 13, 2015 463.00 0 +0.00(+0.00%)
Jan 08, 2015 463.00 463.00 463.00 0 -2.25(-0.48%)
Jan 05, 2015 465.25 465.25 465.25 0 +4.25(+0.92%)
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.