Skip to main content

John Marshall Bk Fal (NQ: JMSB )

17.07 +0.61 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 16.31 17.07 16.31 17.07 6,864 +0.61(+3.71%)
Jun 14, 2024 16.80 16.86 16.41 16.46 11,532 -0.60(-3.52%)
Jun 13, 2024 17.06 17.06 17.06 17.06 4,670 +0.12(+0.71%)
Jun 12, 2024 17.25 17.25 16.70 16.94 12,287 +0.11(+0.65%)
Jun 11, 2024 16.66 16.83 16.30 16.83 19,863 +0.03(+0.18%)
Jun 10, 2024 16.61 16.87 16.61 16.80 9,056 +0.18(+1.08%)
Jun 07, 2024 16.80 16.93 16.62 16.62 8,735 -0.32(-1.89%)
Jun 06, 2024 16.85 17.06 16.80 16.94 10,590 -0.26(-1.51%)
Jun 05, 2024 16.96 17.20 16.89 17.20 10,410 +0.08(+0.47%)
Jun 04, 2024 17.00 17.12 17.00 17.12 5,747 +0.19(+1.12%)
Jun 03, 2024 17.49 17.49 16.93 16.93 3,364 -0.31(-1.80%)
May 31, 2024 17.45 17.60 17.19 17.24 8,601 -0.16(-0.92%)
May 30, 2024 16.81 17.40 16.80 17.40 6,547 +0.60(+3.57%)
May 29, 2024 17.01 17.40 16.80 16.80 13,593 -0.31(-1.81%)
May 28, 2024 17.23 17.46 17.03 17.11 7,960 -0.05(-0.29%)
May 24, 2024 17.00 17.25 17.00 17.16 11,573 +0.16(+0.94%)
May 23, 2024 17.23 17.24 17.00 17.00 17,080 -0.03(-0.18%)
May 22, 2024 17.46 17.46 17.01 17.03 8,212 -0.42(-2.41%)
May 21, 2024 17.15 17.45 17.15 17.45 3,299 +0.52(+3.07%)
May 20, 2024 17.14 17.14 16.82 16.93 7,752 -0.32(-1.86%)
May 17, 2024 17.47 17.47 17.13 17.25 7,975 -0.09(-0.52%)
May 16, 2024 17.02 17.34 17.02 17.34 11,894 +0.18(+1.05%)
May 15, 2024 17.55 17.70 17.16 17.16 8,266 -0.01(-0.06%)
May 14, 2024 16.91 17.24 16.91 17.17 8,598 +0.67(+4.06%)
May 13, 2024 17.03 17.10 15.83 16.50 47,364 -0.51(-3.00%)
May 10, 2024 17.72 17.72 17.01 17.01 10,704 -0.68(-3.84%)
May 09, 2024 17.43 17.69 17.43 17.69 6,587 +0.35(+2.02%)
May 08, 2024 17.74 17.74 17.34 17.34 4,619 -0.30(-1.70%)
May 07, 2024 17.80 17.82 17.64 17.64 8,342 -0.13(-0.73%)
May 06, 2024 17.49 17.82 17.49 17.77 8,849 +0.34(+1.95%)
May 03, 2024 17.42 17.47 17.33 17.43 5,898 +0.31(+1.81%)
May 02, 2024 17.00 17.48 17.00 17.12 14,924 +0.10(+0.59%)
May 01, 2024 16.74 17.41 16.44 17.02 21,414 +0.50(+3.03%)
Apr 30, 2024 17.18 17.48 16.52 16.52 13,440 -0.85(-4.89%)
Apr 29, 2024 17.48 17.48 16.95 17.37 14,344 +0.01(+0.06%)
Apr 26, 2024 17.25 17.50 17.25 17.36 11,593 +0.36(+2.12%)
Apr 25, 2024 17.19 17.50 16.82 17.00 18,576 +0.00(+0.00%)
Apr 24, 2024 17.00 17.22 16.90 17.00 14,313 -0.19(-1.11%)
Apr 23, 2024 17.17 17.20 16.43 17.19 23,701 +0.01(+0.06%)
Apr 22, 2024 17.18 17.43 17.18 17.18 6,507 -0.17(-0.98%)
Apr 19, 2024 16.64 17.40 16.64 17.35 6,641 +0.54(+3.21%)
Apr 18, 2024 16.28 17.25 16.25 16.81 21,479 +0.51(+3.13%)
Apr 17, 2024 16.63 16.63 16.25 16.30 4,398 +0.04(+0.25%)
Apr 16, 2024 15.00 16.34 15.00 16.26 11,763 +0.75(+4.84%)
Apr 15, 2024 15.48 15.54 15.00 15.51 12,114 -0.04(-0.26%)
Apr 12, 2024 16.80 17.50 15.50 15.55 11,739 -1.22(-7.27%)
Apr 11, 2024 16.08 16.77 16.08 16.77 9,869 +0.41(+2.51%)
Apr 10, 2024 16.62 17.50 16.00 16.36 13,750 -0.78(-4.55%)
Apr 09, 2024 16.78 17.40 16.78 17.14 2,862 +0.38(+2.27%)
Apr 08, 2024 16.76 16.76 16.76 16.76 3,595 -0.17(-1.00%)
Apr 05, 2024 17.80 17.80 16.93 16.93 5,297 -0.16(-0.94%)
Apr 04, 2024 18.00 18.00 17.08 17.09 15,124 -0.67(-3.77%)
Apr 03, 2024 17.23 17.94 17.23 17.76 9,134 +0.30(+1.72%)
Apr 02, 2024 15.72 17.54 15.72 17.46 22,356 +0.14(+0.81%)
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.