Merchants & Marine Bancorp Inc (OP: MNMB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 0 | +0.00(+0.00%) | ||||
| May 14, 2024 | 44.50 | 0 | -1.50(-3.26%) | |||
| May 09, 2024 | 46.00 | 48 | +1.85(+4.19%) | |||
| May 03, 2024 | 44.15 | 0 | -2.85(-6.06%) | |||
| Apr 29, 2024 | 47.00 | 0 | +1.00(+2.17%) | |||
| Apr 23, 2024 | 46.00 | 0 | -0.25(-0.54%) | |||
| Apr 19, 2024 | 46.25 | 0 | -0.75(-1.60%) | |||
| Apr 10, 2024 | 47.00 | 0 | -1.00(-2.08%) | |||
| Apr 08, 2024 | 48.00 | 0 | +1.50(+3.23%) | |||
| Mar 26, 2024 | 46.50 | 0 | -0.50(-1.06%) | |||
| Mar 06, 2024 | 47.00 | 0 | -1.75(-3.59%) | |||
| Feb 29, 2024 | 48.75 | 0 | -0.25(-0.51%) | |||
| Feb 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 100 | +0.00(+0.00%) |
| Feb 27, 2024 | 47.90 | 49.00 | 47.90 | 49.00 | 300 | +3.00(+6.52%) |
| Feb 26, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 225 | -5.50(-10.68%) |
| Feb 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 700 | +4.30(+9.11%) |
| Feb 14, 2024 | 47.20 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 47.20 | 17 | +0.20(+0.43%) | |||
| Feb 05, 2024 | 47.00 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | +0.00(+0.00%) |
| Jan 29, 2024 | 47.00 | 0 | -0.20(-0.42%) | |||
| Jan 24, 2024 | 47.20 | 0 | -0.31(-0.65%) | |||
| Jan 23, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 150 | -1.49(-3.04%) |
| Jan 11, 2024 | 49.00 | 0 | +2.00(+4.26%) | |||
| Jan 09, 2024 | 47.00 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 47.00 | 0 | +0.60(+1.29%) | |||
| Dec 28, 2023 | 46.50 | 46.50 | 46.40 | 46.40 | 1,684 | -0.10(-0.22%) |
| Dec 27, 2023 | 48.00 | 48.00 | 46.15 | 46.50 | 1,050 | -1.50(-3.12%) |
| Dec 20, 2023 | 48.00 | 0 | +1.95(+4.23%) | |||
| Dec 14, 2023 | 46.05 | 0 | -5.45(-10.58%) | |||
| Dec 12, 2023 | 51.50 | 0 | +0.95(+1.88%) | |||
| Dec 11, 2023 | 50.50 | 50.55 | 50.50 | 50.55 | 1,101 | +0.25(+0.50%) |
| Dec 08, 2023 | 50.00 | 50.30 | 49.00 | 50.30 | 4,269 | +2.30(+4.79%) |
| Dec 06, 2023 | 48.00 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 401 | -1.00(-2.04%) |
| Dec 04, 2023 | 46.95 | 49.00 | 46.95 | 49.00 | 1,900 | +2.70(+5.83%) |
| Dec 01, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 150 | +0.00(+0.00%) |
| Nov 29, 2023 | 46.30 | 0 | +0.00(+0.00%) | |||
| Nov 27, 2023 | 46.30 | 0 | -0.20(-0.43%) | |||
| Nov 24, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | +0.75(+1.64%) |
| Nov 15, 2023 | 45.75 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 46.00 | 46.00 | 45.75 | 45.75 | 1,196 | -0.25(-0.54%) |
| Nov 09, 2023 | 46.00 | 0 | +0.90(+2.00%) | |||
| Nov 06, 2023 | 45.10 | 0 | +0.10(+0.22%) | |||
| Oct 31, 2023 | 45.00 | 0 | +2.00(+4.65%) | |||
| Oct 25, 2023 | 43.00 | 0 | -2.00(-4.44%) | |||
| Oct 17, 2023 | 45.00 | 0 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 45.00 | 0 | -0.50(-1.10%) | |||
| Oct 10, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 300 | +0.45(+1.00%) |
| Oct 09, 2023 | 45.50 | 45.50 | 45.05 | 45.05 | 200 | -1.95(-4.15%) |
| Oct 05, 2023 | 47.00 | 1 | -1.30(-2.69%) | |||
| Oct 02, 2023 | 48.30 | 0 | +3.30(+7.33%) | |||
| Sep 22, 2023 | 45.00 | 0 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 44.90 | 45.00 | 43.00 | 45.00 | 2,398 | +0.00(+0.00%) |
| Sep 20, 2023 | 42.00 | 45.00 | 42.00 | 45.00 | 1,595 | +4.50(+11.11%) |
| Sep 19, 2023 | 41.70 | 42.95 | 40.50 | 40.50 | 2,825 | -0.90(-2.17%) |
| Sep 18, 2023 | 41.50 | 42.00 | 41.40 | 41.40 | 478 | -0.60(-1.43%) |
| Sep 15, 2023 | 41.10 | 42.00 | 41.10 | 42.00 | 1,498 | +1.48(+3.65%) |
| Sep 07, 2023 | 40.52 | 4 | -0.04(-0.10%) | |||
| Sep 01, 2023 | 40.56 | 25 | +0.06(+0.15%) | |||
| Aug 30, 2023 | 40.50 | 7 | +0.00(+0.00%) | |||
| Aug 28, 2023 | 40.50 | 1 | +0.24(+0.60%) | |||
| Aug 24, 2023 | 40.26 | 25 | +0.17(+0.44%) | |||
| Aug 23, 2023 | 39.50 | 40.09 | 39.50 | 40.09 | 1,501 | +1.08(+2.76%) |
| Aug 22, 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 105 | +0.01(+0.03%) |
| Aug 16, 2023 | 39.00 | 50 | +0.26(+0.67%) | |||
| Aug 15, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 157 | -0.25(-0.64%) |
| Aug 14, 2023 | 39.00 | 39.00 | 38.99 | 38.99 | 363 | +0.00(+0.00%) |
| Aug 11, 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 212 | -0.01(-0.03%) |
| Aug 07, 2023 | 39.00 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 1,688 | +1.45(+3.86%) |
| Aug 02, 2023 | 37.55 | 0 | +0.05(+0.13%) | |||
| Jul 14, 2023 | 37.50 | 0 | +0.50(+1.35%) | |||
| Jul 05, 2023 | 37.00 | 0 | -0.50(-1.33%) | |||
| Jul 03, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 104 | +0.50(+1.35%) |
| Jun 30, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 201 | +0.00(+0.00%) |
| Jun 27, 2023 | 37.00 | 0 | +0.50(+1.37%) | |||
| Jun 26, 2023 | 35.25 | 36.50 | 35.05 | 36.50 | 1,416 | -0.47(-1.27%) |
| Jun 23, 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 150 | +0.47(+1.29%) |
| Jun 22, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 1,424 | +1.40(+3.99%) |
| Jun 20, 2023 | 35.10 | 0 | -1.40(-3.84%) |
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.
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.
