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 28, 2021 38.00 38.00 38.00 0 +0.25(+0.66%)
May 27, 2021 37.75 37.75 37.75 37.75 1,005 +0.00(+0.00%)
May 26, 2021 37.50 37.75 37.50 37.75 1,604 +0.25(+0.67%)
May 24, 2021 37.50 37.50 37.50 0 +0.00(+0.00%)
May 20, 2021 37.50 37.50 37.50 3 +0.00(+0.00%)
May 14, 2021 37.50 37.50 37.50 0 +0.20(+0.54%)
May 12, 2021 37.30 37.30 37.30 0 +0.00(+0.00%)
May 11, 2021 37.30 37.30 37.30 37.30 176 -1.70(-4.36%)
May 05, 2021 39.00 39.00 39.00 18 +0.00(+0.00%)
May 04, 2021 39.00 39.00 39.00 11 +0.00(+0.00%)
May 03, 2021 38.70 39.00 38.70 39.00 356 +0.50(+1.30%)
Apr 29, 2021 38.50 38.50 38.50 0 +0.00(+0.00%)
Apr 28, 2021 38.50 38.50 38.50 14 +0.00(+0.00%)
Apr 27, 2021 38.50 38.50 38.50 5 +0.00(+0.00%)
Apr 22, 2021 38.50 38.50 38.50 0 +0.50(+1.32%)
Apr 21, 2021 38.00 38.00 38.00 38.00 200 +0.00(+0.00%)
Apr 16, 2021 38.00 38.00 38.00 0 +0.84(+2.26%)
Apr 14, 2021 37.16 37.16 37.16 0 -0.84(-2.21%)
Apr 13, 2021 38.00 38.00 38.00 38.00 100 +0.75(+2.01%)
Apr 12, 2021 37.25 37.25 37.25 37.25 500 -0.05(-0.13%)
Apr 09, 2021 38.00 38.00 37.25 37.30 800 +0.05(+0.13%)
Apr 08, 2021 38.00 38.20 37.10 37.25 2,600 -0.75(-1.97%)
Apr 07, 2021 38.00 38.00 38.00 38.00 105 -2.00(-5.00%)
Apr 01, 2021 40.00 40.00 40.00 0 +2.00(+5.26%)
Mar 30, 2021 38.00 38.00 38.00 0 +0.00(+0.00%)
Mar 29, 2021 38.00 38.00 38.00 38.00 145 +0.00(+0.00%)
Mar 22, 2021 38.00 38.00 38.00 0 +0.00(+0.00%)
Mar 17, 2021 38.00 38.00 38.00 0 +0.00(+0.00%)
Mar 16, 2021 38.00 38.00 38.00 38.00 200 +0.85(+2.29%)
Mar 15, 2021 37.75 37.75 37.10 37.15 600 -1.35(-3.51%)
Mar 12, 2021 37.20 38.50 37.20 38.50 300 +0.50(+1.32%)
Mar 11, 2021 38.00 38.00 38.00 38.00 100 -1.00(-2.56%)
Mar 10, 2021 39.00 39.00 39.00 39.00 271 +1.50(+4.00%)
Mar 09, 2021 37.50 37.50 37.50 37.50 100 -0.50(-1.32%)
Mar 08, 2021 38.00 38.00 38.00 38.00 455 +0.50(+1.33%)
Mar 03, 2021 37.50 37.50 37.50 0 +0.00(+0.00%)
Mar 02, 2021 37.10 37.50 37.10 37.50 600 +0.40(+1.08%)
Mar 01, 2021 37.10 37.10 37.10 37.10 154 -0.10(-0.27%)
Feb 26, 2021 37.20 37.20 37.20 37.20 2,300 +0.10(+0.27%)
Feb 24, 2021 37.10 37.10 37.10 0 +0.00(+0.00%)
Feb 22, 2021 37.10 37.10 37.10 0 -0.65(-1.72%)
Feb 16, 2021 37.75 37.75 37.75 0 +0.25(+0.67%)
Feb 08, 2021 37.50 37.50 37.50 0 +0.00(+0.00%)
Feb 05, 2021 37.50 37.50 37.50 37.50 200 +0.00(+0.00%)
Feb 04, 2021 37.50 37.50 37.50 37.50 250 +0.00(+0.00%)
Feb 01, 2021 37.50 37.50 37.50 0 +0.00(+0.00%)
Jan 29, 2021 37.50 37.50 37.50 37.50 200 -0.50(-1.32%)
Jan 27, 2021 38.00 38.00 38.00 0 +0.00(+0.00%)
Jan 26, 2021 38.00 38.00 38.00 11 +0.00(+0.00%)
Jan 21, 2021 38.00 38.00 38.00 0 +1.00(+2.70%)
Jan 20, 2021 37.00 37.00 37.00 37.00 450 +0.00(+0.00%)
Jan 15, 2021 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 14, 2021 37.00 37.00 37.00 37.00 192 +1.00(+2.78%)
Jan 11, 2021 36.00 36.00 36.00 0 +0.00(+0.00%)
Jan 08, 2021 36.00 36.00 36.00 36.00 500 +0.89(+2.53%)
Jan 06, 2021 35.11 35.11 35.11 0 +0.00(+0.00%)
Jan 04, 2021 35.11 35.11 35.11 0 +0.00(+0.00%)
Dec 30, 2020 35.11 35.11 35.11 0 +0.00(+0.00%)
Dec 28, 2020 35.11 35.11 35.11 0 +0.00(+0.00%)
Dec 22, 2020 35.11 35.11 35.11 0 +0.00(+0.00%)
Dec 17, 2020 35.11 35.11 35.11 0 -1.39(-3.81%)
Dec 14, 2020 36.50 36.50 36.50 0 +0.50(+1.39%)
Dec 11, 2020 35.01 36.00 35.01 36.00 1,000 -1.24(-3.33%)
Dec 09, 2020 37.24 37.24 37.24 0 +2.23(+6.37%)
Dec 03, 2020 35.01 35.01 35.01 0 +0.01(+0.03%)
Nov 25, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 16, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 12, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 10, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 04, 2020 35.00 35.00 35.00 0 +0.65(+1.89%)
Nov 02, 2020 34.35 34.35 34.35 0 +0.00(+0.00%)
Oct 30, 2020 34.35 34.35 34.35 34.35 300 +0.35(+1.03%)
Oct 29, 2020 34.50 34.50 34.00 34.00 1,000 -2.99(-8.08%)
Oct 26, 2020 36.99 36.99 36.99 0 +0.00(+0.00%)
Oct 09, 2020 36.99 36.99 36.99 0 +0.99(+2.75%)
Oct 07, 2020 36.00 36.00 36.00 0 -1.00(-2.70%)
Oct 06, 2020 37.00 37.00 37.00 5 +0.00(+0.00%)
Oct 01, 2020 37.00 37.00 37.00 0 +0.00(+0.00%)
Sep 29, 2020 37.00 37.00 37.00 0 +0.00(+0.00%)
Sep 28, 2020 37.00 37.00 37.00 2 +0.00(+0.00%)
Sep 25, 2020 37.00 37.00 37.00 19 +0.00(+0.00%)
Sep 24, 2020 37.00 37.00 37.00 37.00 250 +2.00(+5.71%)
Sep 23, 2020 35.00 35.00 35.00 1 +0.00(+0.00%)
Sep 22, 2020 35.00 35.00 35.00 35.00 200 +0.00(+0.00%)
Sep 17, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 14, 2020 35.00 35.00 35.00 0 +0.25(+0.72%)
Sep 04, 2020 34.75 34.75 34.75 0 -0.25(-0.71%)
Sep 03, 2020 35.00 35.00 35.00 15 +0.00(+0.00%)
Aug 31, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 26, 2020 35.00 35.00 35.00 0 +2.20(+6.71%)
Aug 19, 2020 32.80 32.80 32.80 0 +0.00(+0.00%)
Aug 18, 2020 32.80 32.80 32.80 32.80 1,500 +0.02(+0.06%)
Aug 17, 2020 32.78 32.78 32.78 1 +0.00(+0.00%)
Aug 10, 2020 32.78 32.78 32.78 0 -0.07(-0.21%)
Aug 05, 2020 32.85 32.85 32.85 0 +0.00(+0.00%)
Jul 31, 2020 32.85 32.85 32.85 0 -0.15(-0.45%)
Jul 29, 2020 33.00 33.00 33.00 0 +0.24(+0.73%)
Jul 28, 2020 32.60 33.00 32.60 32.76 2,000 +0.19(+0.58%)
Jul 27, 2020 32.57 32.57 32.57 32.57 649 -0.43(-1.30%)
Jul 17, 2020 33.00 33.00 33.00 0 -0.70(-2.08%)
Jul 13, 2020 33.70 33.70 33.70 0 +1.50(+4.66%)
Jul 08, 2020 32.20 32.20 32.20 0 +0.15(+0.47%)
Jul 06, 2020 32.05 32.05 32.05 0 -0.94(-2.85%)
Jul 02, 2020 32.99 32.99 32.99 32.99 100 +1.18(+3.71%)
Jul 01, 2020 31.81 31.81 31.81 1 +0.00(+0.00%)
Jun 30, 2020 31.81 31.81 31.81 75 +0.00(+0.00%)
Jun 29, 2020 31.81 31.81 31.81 31.81 227 -1.19(-3.61%)
Jun 26, 2020 33.00 33.00 33.00 33.00 100 -0.25(-0.75%)
Jun 25, 2020 33.25 33.25 33.25 33.25 556 +1.74(+5.52%)
Jun 24, 2020 31.51 31.51 31.51 31.51 496 -2.74(-8.00%)
Jun 23, 2020 34.25 34.25 34.25 34.25 300 +1.00(+3.01%)
Jun 22, 2020 33.25 33.25 33.25 67 +0.00(+0.00%)
Jun 12, 2020 33.25 33.25 33.25 0 +0.00(+0.00%)
Jun 11, 2020 33.25 33.25 33.25 33.25 100 -0.50(-1.48%)
Jun 05, 2020 33.75 33.75 33.75 0 +1.00(+3.05%)
Jun 03, 2020 32.75 32.75 32.75 0 +0.00(+0.00%)
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.