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 31, 2022 38.75 95 +1.45(+3.89%)
May 24, 2022 37.30 0 -0.45(-1.19%)
May 20, 2022 37.75 0 -0.55(-1.44%)
May 19, 2022 38.40 38.40 38.30 38.30 300 -0.20(-0.52%)
May 18, 2022 38.50 38.50 38.50 38.50 400 +0.00(+0.00%)
May 17, 2022 38.50 38.50 38.50 38.50 500 +0.00(+0.00%)
May 13, 2022 38.50 31 +0.00(+0.00%)
May 11, 2022 38.50 0 -0.50(-1.28%)
May 10, 2022 39.95 39.95 39.00 39.00 200 -0.50(-1.27%)
May 09, 2022 38.62 39.50 38.22 39.50 6,172 +0.75(+1.94%)
May 06, 2022 38.75 38.75 38.75 38.75 110 -1.20(-3.00%)
May 05, 2022 39.95 39.95 39.95 39.95 350 +0.95(+2.44%)
May 03, 2022 39.00 0 +0.00(+0.00%)
Apr 28, 2022 39.00 55 -0.50(-1.27%)
Apr 22, 2022 39.50 0 +0.25(+0.64%)
Apr 19, 2022 39.25 50 -0.75(-1.88%)
Apr 12, 2022 40.00 0 +1.00(+2.56%)
Apr 11, 2022 39.00 39.00 39.00 39.00 350 +0.45(+1.17%)
Apr 01, 2022 38.55 7 -0.95(-2.41%)
Mar 29, 2022 39.50 4 -0.49(-1.23%)
Mar 16, 2022 39.99 10 +1.49(+3.87%)
Mar 15, 2022 38.50 38.50 38.50 38.50 1,000 +0.00(+0.00%)
Mar 14, 2022 39.50 39.50 38.50 38.50 515 -1.00(-2.53%)
Mar 11, 2022 39.50 39.50 39.50 39.50 582 +0.78(+2.01%)
Mar 10, 2022 38.72 38.72 38.72 38.72 400 -1.43(-3.56%)
Mar 04, 2022 40.15 0 +0.40(+1.01%)
Mar 02, 2022 39.75 0 -0.35(-0.87%)
Mar 01, 2022 40.10 40.10 40.10 40.10 100 -0.70(-1.72%)
Feb 24, 2022 40.80 0 +0.80(+2.00%)
Feb 22, 2022 40.00 0 -0.25(-0.62%)
Feb 16, 2022 40.25 0 +0.25(+0.62%)
Feb 15, 2022 40.00 40.10 40.00 40.00 1,240 +0.00(+0.00%)
Feb 14, 2022 39.50 40.00 39.50 40.00 1,960 +1.15(+2.96%)
Feb 11, 2022 38.85 38.85 38.85 38.85 200 +0.10(+0.26%)
Feb 09, 2022 38.75 0 +0.75(+1.97%)
Feb 07, 2022 38.00 0 -1.50(-3.80%)
Feb 03, 2022 39.50 0 +0.30(+0.77%)
Feb 01, 2022 39.20 0 +0.15(+0.38%)
Jan 31, 2022 39.05 39.05 39.05 39.05 110 +0.56(+1.45%)
Jan 27, 2022 38.49 60 +0.49(+1.29%)
Jan 26, 2022 37.99 38.00 38.00 38.00 300 +0.94(+2.54%)
Jan 25, 2022 37.06 37.06 37.06 37.06 400 -0.94(-2.47%)
Jan 21, 2022 38.00 0 +0.70(+1.88%)
Jan 14, 2022 37.30 0 -0.20(-0.53%)
Jan 13, 2022 37.50 37.50 37.50 37.50 200 -0.50(-1.32%)
Jan 12, 2022 38.00 38.00 38.00 38.00 200 +0.00(+0.00%)
Jan 10, 2022 38.00 38.00 38.00 0 -1.00(-2.56%)
Jan 07, 2022 39.00 39.00 39.00 39.00 220 -0.05(-0.13%)
Jan 04, 2022 39.05 39.05 39.05 0 +0.05(+0.13%)
Jan 03, 2022 39.10 39.10 39.00 39.00 1,900 -0.10(-0.26%)
Dec 31, 2021 39.50 39.50 39.10 39.10 656 -0.40(-1.01%)
Dec 30, 2021 39.50 39.50 39.50 39.50 200 +0.00(+0.00%)
Dec 29, 2021 39.55 39.55 39.50 39.50 431 -0.50(-1.25%)
Dec 22, 2021 40.00 40.00 40.00 0 +0.50(+1.27%)
Dec 14, 2021 39.50 39.50 39.50 0 -0.50(-1.25%)
Dec 09, 2021 40.00 40.00 40.00 0 -0.75(-1.84%)
Dec 07, 2021 40.75 40.75 40.75 0 +0.55(+1.37%)
Dec 06, 2021 40.49 40.75 40.20 40.20 500 -0.05(-0.12%)
Dec 03, 2021 40.25 40.25 40.25 40.25 200 +0.00(+0.00%)
Dec 01, 2021 40.25 40.25 40.25 1 -0.50(-1.23%)
Nov 24, 2021 40.50 40.75 40.75 40.75 0 +0.35(+0.87%)
Nov 10, 2021 40.40 40.40 40.40 0 +0.05(+0.12%)
Nov 08, 2021 40.35 40.35 40.35 12 -1.15(-2.77%)
Nov 02, 2021 41.50 41.50 41.50 0 +1.25(+3.11%)
Oct 26, 2021 40.25 40.25 40.25 40.25 250 +0.05(+0.12%)
Oct 25, 2021 40.30 40.30 40.20 40.20 1,666 +0.20(+0.50%)
Sep 24, 2021 40.00 40.00 40.00 0 +0.25(+0.63%)
Sep 23, 2021 41.25 41.25 38.25 39.75 2,573 -1.50(-3.64%)
Sep 17, 2021 41.25 41.25 41.25 0 +0.00(+0.00%)
Sep 16, 2021 41.26 41.26 41.25 41.25 236 -1.75(-4.07%)
Sep 08, 2021 43.00 43.00 43.00 0 -0.51(-1.17%)
Sep 03, 2021 43.51 43.51 43.51 3 +0.41(+0.95%)
Sep 01, 2021 43.10 43.10 43.10 0 +2.60(+6.42%)
Aug 31, 2021 40.50 40.50 40.50 40.50 436 -2.50(-5.81%)
Aug 25, 2021 43.00 43.00 43.00 0 -0.25(-0.58%)
Aug 24, 2021 43.25 43.25 43.25 43.25 100 -0.75(-1.70%)
Aug 20, 2021 44.00 44.00 44.00 0 +0.00(+0.00%)
Aug 17, 2021 44.00 44.00 44.00 0 +0.10(+0.23%)
Aug 16, 2021 43.90 43.90 43.90 43.90 100 +3.65(+9.07%)
Aug 13, 2021 43.90 43.90 40.00 40.25 940 -3.65(-8.31%)
Aug 09, 2021 43.90 43.90 43.90 0 +0.40(+0.92%)
Aug 05, 2021 43.50 43.50 43.50 5 -0.39(-0.89%)
Aug 02, 2021 43.89 43.89 43.89 0 +0.00(+0.00%)
Jul 29, 2021 43.89 43.89 43.89 0 -0.11(-0.25%)
Jul 22, 2021 44.00 44.00 44.00 50 +1.50(+3.53%)
Jul 21, 2021 44.00 44.00 42.50 42.50 782 +1.17(+2.82%)
Jul 14, 2021 41.33 41.33 41.33 5 -4.67(-10.15%)
Jul 13, 2021 39.00 46.00 39.00 46.00 380 +8.66(+23.19%)
Jul 01, 2021 37.34 37.34 37.34 5 -0.10(-0.27%)
Jun 29, 2021 37.44 37.44 37.44 0 +0.04(+0.11%)
Jun 23, 2021 37.40 37.40 37.40 0 -1.10(-2.86%)
Jun 21, 2021 38.50 38.50 38.50 18 +1.05(+2.80%)
Jun 18, 2021 37.45 37.45 37.45 37.45 206 -0.10(-0.27%)
Jun 09, 2021 37.55 37.55 37.55 0 -0.01(-0.03%)
Jun 07, 2021 37.56 37.56 37.56 0 -0.44(-1.16%)
Jun 03, 2021 38.00 38.00 38.00 0 +0.30(+0.80%)
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.