Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merchants & Marine Bancorp Inc (OP: MNMB )

47.20 UNCHANGED
Last Price Updated: 12:04 PM EDT, May 22, 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 (%)
May 22, 2020 33.50 33.50 33.50 0 +0.50(+1.52%)
May 19, 2020 33.00 33.00 33.00 0 +2.49(+8.16%)
May 12, 2020 30.51 30.51 30.51 0 -6.44(-17.43%)
May 05, 2020 36.95 36.95 36.95 0 +0.00(+0.00%)
Apr 30, 2020 36.95 36.95 36.95 0 +0.00(+0.00%)
Apr 29, 2020 32.50 37.00 32.50 36.95 500 +4.95(+15.47%)
Apr 27, 2020 32.00 32.00 32.00 0 +2.00(+6.67%)
Apr 23, 2020 30.00 30.00 30.00 0 +1.25(+4.35%)
Apr 21, 2020 28.75 28.75 28.75 0 -1.25(-4.17%)
Apr 20, 2020 30.00 30.00 28.00 30.00 1,138 -2.99(-9.06%)
Apr 15, 2020 32.99 32.99 32.99 0 +0.99(+3.09%)
Apr 06, 2020 32.00 32.00 32.00 0 -1.50(-4.48%)
Apr 03, 2020 33.50 33.50 33.50 33.50 100 -3.45(-9.34%)
Apr 01, 2020 36.95 36.95 36.95 0 +0.00(+0.00%)
Mar 30, 2020 36.95 36.95 36.95 0 +0.00(+0.00%)
Mar 27, 2020 36.95 36.95 36.95 31 +0.00(+0.00%)
Mar 20, 2020 36.95 36.95 36.95 0 +2.90(+8.52%)
Mar 19, 2020 34.05 34.05 34.05 50 +0.00(+0.00%)
Mar 17, 2020 34.05 34.05 34.05 0 -0.95(-2.71%)
Mar 16, 2020 35.00 35.00 35.00 35.00 250 +0.00(+0.00%)
Mar 12, 2020 35.00 35.00 35.00 0 -3.05(-8.02%)
Mar 11, 2020 38.10 38.10 38.05 38.05 300 -1.10(-2.81%)
Mar 06, 2020 39.15 39.15 39.15 0 -0.85(-2.13%)
Mar 05, 2020 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Mar 04, 2020 39.55 40.01 39.11 40.00 6,074 -0.01(-0.02%)
Feb 28, 2020 40.01 40.01 40.01 0 +0.01(+0.02%)
Feb 26, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Feb 24, 2020 40.00 40.00 40.00 0 -0.05(-0.12%)
Feb 21, 2020 40.00 40.05 40.00 40.05 1,000 -0.05(-0.12%)
Feb 19, 2020 40.10 40.10 40.10 0 +0.00(+0.00%)
Feb 18, 2020 40.70 40.70 40.10 40.10 1,352 -0.65(-1.60%)
Feb 07, 2020 40.75 40.75 40.75 0 +0.00(+0.00%)
Feb 06, 2020 40.75 40.75 40.75 16 +0.00(+0.00%)
Jan 31, 2020 40.75 40.75 40.75 0 +0.64(+1.60%)
Jan 30, 2020 41.25 41.25 40.11 40.11 410 -1.14(-2.76%)
Jan 28, 2020 41.25 41.25 41.25 0 +1.35(+3.38%)
Jan 22, 2020 39.90 39.90 39.90 0 +0.10(+0.25%)
Jan 21, 2020 39.80 39.80 39.80 39.80 1,872 +0.00(+0.00%)
Jan 17, 2020 39.80 39.80 39.80 2 +0.00(+0.00%)
Jan 14, 2020 39.80 39.80 39.80 0 -0.20(-0.50%)
Jan 09, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Jan 08, 2020 40.00 40.00 39.99 40.00 906 +0.00(+0.00%)
Jan 07, 2020 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Jan 03, 2020 40.00 40.00 40.00 0 +0.20(+0.50%)
Jan 02, 2020 39.80 39.80 39.80 39.80 400 -0.20(-0.50%)
Dec 30, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
Dec 26, 2019 40.00 40.00 40.00 0 +0.45(+1.14%)
Dec 12, 2019 39.55 39.55 39.55 0 +0.00(+0.00%)
Dec 04, 2019 39.55 39.55 39.55 0 -0.20(-0.50%)
Dec 03, 2019 39.85 39.85 39.45 39.75 1,657 -0.10(-0.25%)
Nov 26, 2019 39.85 39.85 39.85 0 +0.00(+0.00%)
Nov 21, 2019 39.85 39.85 39.85 0 -0.02(-0.05%)
Nov 19, 2019 39.87 39.87 39.87 0 +0.00(+0.00%)
Nov 11, 2019 39.87 39.87 39.87 0 +0.01(+0.03%)
Nov 08, 2019 39.86 39.86 39.86 39.86 500 +0.00(+0.00%)
Nov 05, 2019 39.86 39.86 39.86 0 +0.00(+0.00%)
Oct 30, 2019 39.86 39.86 39.86 0 +0.00(+0.00%)
Oct 25, 2019 39.86 39.86 39.86 0 +0.00(+0.00%)
Oct 23, 2019 39.86 39.86 39.86 0 +0.00(+0.00%)
Oct 22, 2019 39.86 39.86 39.86 39.86 1,000 +0.01(+0.03%)
Oct 17, 2019 39.85 39.85 39.85 0 -0.45(-1.12%)
Oct 15, 2019 40.30 40.30 40.30 0 +0.00(+0.00%)
Oct 14, 2019 40.30 40.30 40.30 40.30 100 +0.45(+1.13%)
Oct 11, 2019 39.85 39.85 39.85 39.85 700 +0.01(+0.03%)
Oct 10, 2019 39.84 39.84 39.84 3 +0.00(+0.00%)
Oct 09, 2019 39.81 39.84 39.81 39.84 5,150 +0.04(+0.10%)
Oct 03, 2019 39.80 39.80 39.80 0 -0.20(-0.50%)
Oct 02, 2019 40.00 40.00 39.78 40.00 4,578 +0.15(+0.38%)
Sep 27, 2019 39.85 39.85 39.85 0 +0.00(+0.00%)
Sep 25, 2019 39.85 39.85 39.85 0 +0.06(+0.15%)
Sep 23, 2019 39.79 39.79 39.79 0 +0.01(+0.03%)
Sep 20, 2019 39.78 39.78 39.78 39.78 300 -0.19(-0.48%)
Sep 11, 2019 39.97 39.97 39.97 0 -0.28(-0.70%)
Sep 09, 2019 40.25 40.25 40.25 0 +0.00(+0.00%)
Sep 06, 2019 40.25 40.25 40.25 40.25 200 +0.48(+1.21%)
Sep 05, 2019 39.77 39.85 39.77 39.77 1,398 -0.48(-1.19%)
Aug 30, 2019 40.25 40.25 40.25 0 +0.25(+0.62%)
Aug 29, 2019 39.95 40.00 39.80 40.00 432 +0.20(+0.50%)
Aug 28, 2019 39.80 39.80 39.80 39.80 100 +0.03(+0.08%)
Aug 23, 2019 39.77 39.77 39.77 0 +0.00(+0.00%)
Aug 16, 2019 39.77 39.77 39.77 0 +0.00(+0.00%)
Aug 15, 2019 39.77 39.77 39.77 39.77 650 -0.18(-0.45%)
Aug 13, 2019 39.95 39.95 39.95 0 +0.19(+0.48%)
Aug 12, 2019 39.76 39.76 39.76 39.76 200 +0.01(+0.03%)
Aug 09, 2019 39.75 39.75 39.75 18 +0.00(+0.00%)
Aug 08, 2019 39.75 39.75 39.75 39.75 100 +0.00(+0.00%)
Aug 06, 2019 39.75 39.75 39.75 0 +0.20(+0.51%)
Jul 29, 2019 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 24, 2019 39.55 39.55 39.55 0 +0.55(+1.41%)
Jul 19, 2019 39.00 39.00 39.00 0 +0.00(+0.00%)
Jul 10, 2019 39.00 39.00 39.00 0 -0.26(-0.66%)
Jul 09, 2019 39.26 39.26 39.26 39.26 197 -0.49(-1.23%)
Jul 08, 2019 39.50 39.75 39.50 39.75 400 -0.20(-0.50%)
Jul 05, 2019 39.25 39.25 39.95 200 +0.70(+1.78%)
Jul 02, 2019 39.25 39.25 39.25 0 -0.50(-1.26%)
Jul 01, 2019 39.70 40.00 39.50 39.75 1,212 +0.25(+0.63%)
Jun 27, 2019 39.50 39.50 39.50 0 +0.50(+1.28%)
Jun 12, 2019 39.00 39.00 39.00 0 +1.05(+2.77%)
Jun 10, 2019 37.95 37.95 37.95 0 +0.00(+0.00%)
Jun 07, 2019 37.95 37.95 37.95 37.95 100 -0.02(-0.05%)
Jun 04, 2019 37.97 37.97 37.97 0 +0.77(+2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.