U.S. markets open in 1 hour 1 minute
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,802.00 -16.00 (-0.04%) F Nasdaq
19,956.25 +35.00 (+0.18%) E-mini Russell 2000 Index Futur
2,042.90 -3.20 (-0.16%) Petróleo
80.38 +0.05 (+0.06%) Oro
2,328.20 -0.80 (-0.03%)
Farmers & Merchants Bancorp, Inc. (FMAO)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 21.57 | 22.99 | 21.40 | 22.16 | 22.16 | 75,500 |
| 14 jun 2024 | 21.89 | 22.14 | 21.50 | 21.74 | 21.74 | 23,000 |
| 13 jun 2024 | 22.49 | 22.79 | 21.83 | 22.29 | 22.29 | 26,200 |
| 12 jun 2024 | 24.10 | 24.25 | 22.20 | 22.37 | 22.37 | 49,800 |
| 11 jun 2024 | 24.98 | 24.98 | 22.80 | 23.00 | 23.00 | 101,600 |
| 10 jun 2024 | 20.07 | 24.00 | 19.95 | 22.70 | 22.70 | 302,900 |
| 07 jun 2024 | 20.31 | 20.51 | 20.00 | 20.06 | 20.06 | 9,900 |
| 06 jun 2024 | 20.78 | 21.04 | 20.34 | 20.47 | 20.47 | 11,800 |
| 05 jun 2024 | 21.20 | 21.45 | 20.71 | 20.96 | 20.96 | 18,300 |
| 04 jun 2024 | 21.59 | 21.59 | 21.00 | 21.00 | 21.00 | 13,600 |
| 03 jun 2024 | 22.33 | 22.33 | 21.50 | 21.75 | 21.75 | 18,600 |
| 31 may 2024 | 21.82 | 22.15 | 21.82 | 22.06 | 22.06 | 9,300 |
| 30 may 2024 | 21.61 | 22.41 | 21.54 | 21.54 | 21.54 | 9,000 |
| 29 may 2024 | 21.85 | 21.87 | 21.30 | 21.32 | 21.32 | 11,600 |
| 28 may 2024 | 22.21 | 22.21 | 21.95 | 21.97 | 21.97 | 11,300 |
| 24 may 2024 | 21.91 | 22.24 | 21.84 | 22.24 | 22.24 | 12,400 |
| 23 may 2024 | 22.24 | 22.59 | 21.92 | 22.03 | 22.03 | 22,500 |
| 22 may 2024 | 22.02 | 22.30 | 22.00 | 22.30 | 22.30 | 9,900 |
| 21 may 2024 | 22.25 | 22.54 | 21.80 | 22.13 | 22.13 | 17,100 |
| 20 may 2024 | 22.65 | 22.85 | 22.10 | 22.10 | 22.10 | 6,700 |
| 17 may 2024 | 22.88 | 23.20 | 22.81 | 22.86 | 22.86 | 16,400 |
| 16 may 2024 | 22.83 | 22.88 | 22.50 | 22.77 | 22.77 | 13,000 |
| 15 may 2024 | 23.22 | 23.44 | 22.65 | 22.73 | 22.73 | 8,200 |
| 14 may 2024 | 22.56 | 23.30 | 22.45 | 22.90 | 22.90 | 12,100 |
| 13 may 2024 | 22.51 | 22.54 | 22.04 | 22.53 | 22.53 | 13,200 |
| 10 may 2024 | 22.29 | 22.46 | 22.00 | 22.46 | 22.46 | 9,100 |
| 09 may 2024 | 22.00 | 22.30 | 21.64 | 22.30 | 22.30 | 15,000 |
| 08 may 2024 | 21.30 | 22.02 | 21.30 | 21.86 | 21.86 | 7,100 |
| 07 may 2024 | 22.00 | 22.48 | 21.65 | 21.65 | 21.65 | 12,700 |
| 06 may 2024 | 21.70 | 22.02 | 21.70 | 21.97 | 21.97 | 7,400 |
| 03 may 2024 | 22.07 | 22.49 | 21.26 | 21.79 | 21.79 | 15,000 |
| 02 may 2024 | 21.14 | 22.29 | 21.14 | 21.92 | 21.92 | 19,100 |
| 01 may 2024 | 20.79 | 21.41 | 20.79 | 21.17 | 21.17 | 9,600 |
| 30 abr 2024 | 21.11 | 21.11 | 20.50 | 20.50 | 20.50 | 11,000 |
| 29 abr 2024 | 21.92 | 21.92 | 20.76 | 21.01 | 21.01 | 15,100 |
| 26 abr 2024 | 20.69 | 22.12 | 20.69 | 21.72 | 21.72 | 24,800 |
| 25 abr 2024 | 20.60 | 21.07 | 20.36 | 20.47 | 20.47 | 16,000 |
| 24 abr 2024 | 21.17 | 21.74 | 20.76 | 21.30 | 21.30 | 19,100 |
| 23 abr 2024 | 21.23 | 22.00 | 21.01 | 21.19 | 21.19 | 8,900 |
| 22 abr 2024 | 20.95 | 22.28 | 20.43 | 21.08 | 21.08 | 29,800 |
| 19 abr 2024 | 19.87 | 21.00 | 19.87 | 21.00 | 21.00 | 14,500 |
| 18 abr 2024 | 20.03 | 20.49 | 19.65 | 20.21 | 20.21 | 27,300 |
| 17 abr 2024 | 19.94 | 20.44 | 19.85 | 19.85 | 19.85 | 11,400 |
| 16 abr 2024 | 19.88 | 20.44 | 19.88 | 20.23 | 20.23 | 6,100 |
| 15 abr 2024 | 20.10 | 20.21 | 19.84 | 20.03 | 20.03 | 11,600 |
| 12 abr 2024 | 20.20 | 20.27 | 19.70 | 20.07 | 20.07 | 12,800 |
| 11 abr 2024 | 20.05 | 21.79 | 19.86 | 20.25 | 20.25 | 14,800 |
| 10 abr 2024 | 20.75 | 21.09 | 19.82 | 20.11 | 20.11 | 32,100 |
| 09 abr 2024 | 21.25 | 21.42 | 21.25 | 21.39 | 21.39 | 13,800 |
| 08 abr 2024 | 21.13 | 21.48 | 20.83 | 21.25 | 21.25 | 13,500 |
| 05 abr 2024 | 21.35 | 21.51 | 20.91 | 21.23 | 21.23 | 11,500 |
| 04 abr 2024 | 21.45 | 21.51 | 21.05 | 21.35 | 21.35 | 14,100 |
| 03 abr 2024 | 20.72 | 21.30 | 20.58 | 20.97 | 20.97 | 21,700 |
| 02 abr 2024 | 20.92 | 21.14 | 20.75 | 20.95 | 20.95 | 13,700 |
| 01 abr 2024 | 22.04 | 22.04 | 21.25 | 21.41 | 21.41 | 37,800 |
| 28 mar 2024 | 22.15 | 22.79 | 21.80 | 22.29 | 22.29 | 72,300 |
| 27 mar 2024 | 22.74 | 23.00 | 21.69 | 22.50 | 22.50 | 24,300 |
| 27 mar 2024 | 0.22 Dividendo | |||||
| 26 mar 2024 | 22.20 | 23.19 | 21.64 | 22.50 | 22.28 | 26,500 |
| 25 mar 2024 | 20.51 | 22.50 | 20.51 | 22.30 | 22.08 | 41,400 |
| 22 mar 2024 | 21.02 | 21.02 | 20.59 | 20.59 | 20.39 | 10,100 |
| 21 mar 2024 | 20.77 | 21.28 | 20.03 | 21.28 | 21.07 | 28,900 |
| 20 mar 2024 | 20.21 | 20.60 | 19.52 | 20.59 | 20.39 | 11,000 |
| 19 mar 2024 | 19.60 | 20.20 | 19.52 | 20.20 | 20.00 | 18,400 |
| 18 mar 2024 | 19.62 | 19.82 | 19.26 | 19.74 | 19.55 | 16,400 |
| 15 mar 2024 | 19.05 | 19.88 | 19.05 | 19.61 | 19.42 | 56,200 |
| 14 mar 2024 | 19.45 | 19.72 | 18.99 | 19.38 | 19.19 | 17,700 |
| 13 mar 2024 | 19.58 | 20.00 | 19.15 | 19.75 | 19.56 | 17,000 |
| 12 mar 2024 | 19.57 | 21.22 | 19.52 | 19.85 | 19.66 | 17,000 |
| 11 mar 2024 | 20.90 | 20.90 | 20.41 | 20.51 | 20.31 | 7,900 |
| 08 mar 2024 | 21.17 | 21.19 | 20.85 | 21.16 | 20.95 | 7,400 |
| 07 mar 2024 | 20.92 | 20.93 | 20.61 | 20.78 | 20.58 | 19,600 |
| 06 mar 2024 | 20.84 | 20.84 | 20.45 | 20.76 | 20.56 | 7,100 |
| 05 mar 2024 | 20.42 | 21.08 | 20.42 | 20.46 | 20.26 | 7,400 |
| 04 mar 2024 | 20.60 | 20.78 | 20.03 | 20.43 | 20.23 | 6,900 |
| 01 mar 2024 | 20.00 | 20.70 | 20.00 | 20.23 | 20.03 | 15,300 |
| 29 feb 2024 | 19.98 | 20.34 | 19.53 | 20.20 | 20.00 | 14,400 |
| 28 feb 2024 | 20.11 | 20.22 | 19.50 | 19.60 | 19.41 | 21,400 |
| 27 feb 2024 | 20.04 | 21.30 | 20.04 | 20.30 | 20.10 | 31,500 |
| 26 feb 2024 | 20.43 | 20.95 | 20.29 | 20.76 | 20.56 | 8,000 |
| 23 feb 2024 | 20.23 | 20.70 | 20.21 | 20.70 | 20.50 | 10,500 |
| 22 feb 2024 | 20.94 | 21.20 | 19.86 | 20.27 | 20.07 | 18,700 |
| 21 feb 2024 | 21.38 | 21.41 | 21.12 | 21.15 | 20.94 | 10,500 |
| 20 feb 2024 | 21.95 | 22.00 | 21.46 | 21.73 | 21.52 | 13,100 |
| 16 feb 2024 | 22.29 | 22.94 | 22.05 | 22.20 | 21.98 | 17,200 |
| 15 feb 2024 | 21.64 | 22.50 | 21.16 | 22.33 | 22.11 | 20,500 |
| 14 feb 2024 | 20.43 | 22.47 | 20.02 | 21.30 | 21.09 | 28,300 |
| 13 feb 2024 | 21.71 | 21.71 | 19.63 | 19.84 | 19.65 | 30,300 |
| 12 feb 2024 | 21.17 | 22.72 | 21.17 | 22.26 | 22.04 | 21,600 |
| 09 feb 2024 | 20.94 | 21.86 | 20.94 | 21.41 | 21.20 | 34,400 |
| 08 feb 2024 | 21.05 | 21.08 | 20.45 | 20.95 | 20.75 | 27,300 |
| 07 feb 2024 | 22.60 | 22.70 | 21.00 | 21.01 | 20.80 | 20,300 |
| 06 feb 2024 | 22.23 | 22.57 | 22.11 | 22.13 | 21.91 | 9,300 |
| 05 feb 2024 | 21.71 | 22.51 | 21.30 | 22.12 | 21.90 | 31,200 |
| 02 feb 2024 | 21.59 | 22.25 | 21.59 | 21.85 | 21.64 | 13,600 |
| 01 feb 2024 | 22.65 | 22.65 | 21.77 | 22.03 | 21.81 | 14,500 |
| 31 ene 2024 | 23.48 | 23.51 | 22.60 | 22.60 | 22.38 | 17,900 |
| 30 ene 2024 | 23.94 | 23.94 | 23.44 | 23.45 | 23.22 | 6,000 |
| 29 ene 2024 | 23.77 | 24.00 | 23.31 | 24.00 | 23.77 | 13,800 |
| 26 ene 2024 | 24.20 | 24.20 | 23.43 | 23.76 | 23.53 | 6,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.