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 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%)
Jan 02, 2015 461.00 461.00 461.00 461.00 100 -2.00(-0.43%)
Dec 23, 2014 463.00 463.00 463.00 0 -2.25(-0.48%)
Dec 18, 2014 465.25 465.25 465.25 0 -0.75(-0.16%)
Dec 17, 2014 461.00 466.00 461.00 466.00 103 +3.00(+0.65%)
Dec 16, 2014 463.00 0 +1.00(+0.22%)
Dec 01, 2014 462.00 462.00 462.00 0 +0.00(+0.00%)
Nov 25, 2014 462.00 462.00 462.00 0 +1.00(+0.22%)
Nov 21, 2014 461.00 461.00 461.00 0 -1.00(-0.22%)
Nov 20, 2014 462.00 462.00 462.00 462.00 1 -2.00(-0.43%)
Nov 19, 2014 462.25 464.00 462.00 464.00 132 +3.00(+0.65%)
Nov 14, 2014 461.00 461.00 461.00 0 +0.00(+0.00%)
Nov 11, 2014 461.00 461.00 461.00 0 +0.00(+0.00%)
Nov 04, 2014 461.00 461.00 461.00 0 -3.00(-0.65%)
Oct 27, 2014 464.00 464.00 464.00 0 +0.00(+0.00%)
Oct 22, 2014 464.00 464.00 464.00 464.00 1 -0.98(-0.21%)
Oct 20, 2014 464.95 465.00 464.95 464.98 789 +0.03(+0.01%)
Oct 16, 2014 455.00 464.95 455.00 464.95 2 +0.00(+0.00%)
Oct 15, 2014 464.95 464.95 450.10 464.95 13 +4.95(+1.08%)
Oct 14, 2014 460.00 460.00 460.00 460.00 40 -5.00(-1.08%)
Oct 08, 2014 465.00 465.00 465.00 0 +15.00(+3.33%)
Sep 30, 2014 450.00 450.00 450.00 0 +3.00(+0.67%)
Sep 25, 2014 447.00 447.00 447.00 0 -0.50(-0.11%)
Sep 23, 2014 447.50 447.50 447.50 0 +1.50(+0.34%)
Sep 22, 2014 450.00 450.00 446.00 446.00 60 -4.00(-0.89%)
Sep 19, 2014 450.00 450.00 450.00 450.00 28 +4.00(+0.90%)
Sep 18, 2014 446.00 446.00 446.00 446.00 60 +1.00(+0.22%)
Sep 09, 2014 445.00 445.00 445.00 0 +0.00(+0.00%)
Sep 04, 2014 445.00 445.00 445.00 0 +0.06(+0.01%)
Aug 29, 2014 444.94 444.94 444.94 0 -0.06(-0.01%)
Aug 28, 2014 445.00 445.00 445.00 445.00 18 +0.00(+0.00%)
Aug 27, 2014 445.00 445.00 445.00 445.00 8 +1.25(+0.28%)
Aug 26, 2014 443.75 443.75 443.75 443.75 40 -0.25(-0.06%)
Aug 25, 2014 444.00 444.00 444.00 444.00 40 +1.00(+0.23%)
Aug 22, 2014 443.00 443.00 443.00 443.00 10 +0.00(+0.00%)
Aug 20, 2014 443.00 443.00 443.00 0 +0.00(+0.00%)
Aug 14, 2014 443.00 443.00 443.00 0 +0.00(+0.00%)
Aug 13, 2014 443.00 443.00 443.00 443.00 50 +0.00(+0.00%)
Aug 12, 2014 443.00 443.00 443.00 443.00 50 +0.00(+0.00%)
Aug 11, 2014 443.00 443.00 443.00 443.00 103 +0.00(+0.00%)
Aug 08, 2014 444.00 444.00 443.00 443.00 8 -0.89(-0.20%)
Jul 31, 2014 443.89 443.89 443.89 0 +0.89(+0.20%)
Jul 30, 2014 443.00 443.00 443.00 443.00 6 +0.00(+0.00%)
Jul 24, 2014 443.00 443.00 443.00 0 +0.00(+0.00%)
Jul 23, 2014 450.00 450.00 443.00 443.00 393 +0.27(+0.06%)
Jul 22, 2014 443.00 443.00 442.73 442.73 238 -0.27(-0.06%)
Jul 21, 2014 443.00 443.00 443.00 443.00 50 +1.00(+0.23%)
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.