John Marshall Bk Fal (NQ: JMSB )

21.34 -0.16 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 21.39 21.39 21.19 21.34 15,423 -0.16(-0.74%)
Oct 30, 2024 21.35 21.59 21.35 21.50 8,949 +0.12(+0.56%)
Oct 29, 2024 21.86 21.92 21.00 21.38 23,507 -0.32(-1.47%)
Oct 28, 2024 21.68 21.75 21.36 21.70 13,819 +0.21(+0.98%)
Oct 25, 2024 21.75 21.75 21.49 21.49 8,549 -0.10(-0.46%)
Oct 24, 2024 21.40 21.68 21.24 21.59 10,546 +0.00(+0.00%)
Oct 23, 2024 21.05 21.59 21.05 21.59 25,418 +0.31(+1.46%)
Oct 22, 2024 21.12 21.31 21.00 21.28 9,511 +0.28(+1.33%)
Oct 21, 2024 21.14 21.14 20.59 21.00 23,938 -0.10(-0.47%)
Oct 18, 2024 21.28 21.28 20.65 21.10 12,611 -0.17(-0.80%)
Oct 17, 2024 21.45 21.51 21.23 21.27 13,293 -0.19(-0.89%)
Oct 16, 2024 20.73 21.91 20.67 21.46 26,534 +0.83(+4.02%)
Oct 15, 2024 20.04 20.98 19.80 20.63 30,319 +0.48(+2.38%)
Oct 14, 2024 20.15 20.30 20.10 20.15 10,784 -0.29(-1.42%)
Oct 11, 2024 20.44 20.73 20.18 20.44 20,447 +0.43(+2.15%)
Oct 10, 2024 19.51 20.20 19.51 20.01 25,985 +0.38(+1.94%)
Oct 09, 2024 19.50 19.90 19.50 19.63 21,478 +0.11(+0.56%)
Oct 08, 2024 19.80 19.85 19.41 19.52 15,485 -0.03(-0.15%)
Oct 07, 2024 19.60 19.73 19.30 19.55 25,036 +0.10(+0.51%)
Oct 04, 2024 19.17 19.50 18.80 19.45 10,433 +0.64(+3.40%)
Oct 03, 2024 18.90 18.95 18.75 18.81 15,071 -0.04(-0.21%)
Oct 02, 2024 19.20 19.20 18.85 18.85 16,644 -0.20(-1.05%)
Oct 01, 2024 20.20 20.20 18.98 19.05 13,007 -0.73(-3.69%)
Sep 30, 2024 20.22 20.22 19.72 19.78 7,884 -0.30(-1.49%)
Sep 27, 2024 20.00 20.31 19.85 20.08 24,472 +0.08(+0.40%)
Sep 26, 2024 19.63 20.10 19.54 20.00 41,699 +0.43(+2.20%)
Sep 25, 2024 18.99 19.59 18.99 19.57 15,430 +0.67(+3.54%)
Sep 24, 2024 18.81 19.00 18.70 18.90 13,097 +0.20(+1.07%)
Sep 23, 2024 19.04 19.04 18.32 18.70 17,397 -0.31(-1.63%)
Sep 20, 2024 19.20 19.36 18.81 19.01 83,876 -0.56(-2.86%)
Sep 19, 2024 19.28 19.71 18.89 19.57 14,444 +0.86(+4.60%)
Sep 18, 2024 19.22 19.61 18.71 18.71 12,760 -0.43(-2.25%)
Sep 17, 2024 18.86 19.68 18.86 19.14 12,456 +0.43(+2.30%)
Sep 16, 2024 19.30 19.30 18.59 18.71 30,873 -0.49(-2.55%)
Sep 13, 2024 18.79 19.40 18.77 19.20 13,013 +0.61(+3.28%)
Sep 12, 2024 18.82 18.82 18.00 18.59 7,156 +0.82(+4.61%)
Sep 11, 2024 17.73 18.17 17.66 17.77 10,750 -0.37(-2.04%)
Sep 10, 2024 18.36 18.47 17.80 18.14 17,056 -0.32(-1.73%)
Sep 09, 2024 18.36 18.48 18.22 18.46 11,030 +0.13(+0.71%)
Sep 06, 2024 18.41 19.40 18.05 18.33 30,545 -0.30(-1.61%)
Sep 05, 2024 18.34 18.96 18.34 18.63 14,954 +0.51(+2.81%)
Sep 04, 2024 18.50 18.73 18.00 18.12 14,642 -0.23(-1.25%)
Sep 03, 2024 18.86 19.21 18.13 18.35 33,883 -1.64(-8.20%)
Aug 30, 2024 19.70 19.99 19.70 19.99 5,127 +0.31(+1.58%)
Aug 29, 2024 19.34 19.89 19.04 19.68 12,695 +0.58(+3.04%)
Aug 28, 2024 19.20 19.29 19.03 19.10 7,545 -0.32(-1.65%)
Aug 27, 2024 19.50 19.50 19.42 19.42 5,281 -0.23(-1.17%)
Aug 26, 2024 19.72 19.92 19.57 19.65 24,256 +0.15(+0.77%)
Aug 23, 2024 18.99 19.50 18.98 19.50 45,608 +0.77(+4.11%)
Aug 22, 2024 18.84 18.84 18.71 18.73 3,599 -0.12(-0.64%)
Aug 21, 2024 18.65 18.87 18.64 18.85 5,422 -0.06(-0.32%)
Aug 20, 2024 19.09 19.09 18.82 18.91 8,280 -0.25(-1.30%)
Aug 19, 2024 19.17 19.23 19.16 19.16 3,172 +0.01(+0.05%)
Aug 16, 2024 19.22 19.50 18.92 19.15 20,609 +0.12(+0.63%)
Aug 15, 2024 19.00 19.89 19.00 19.03 19,557 +0.27(+1.44%)
Aug 14, 2024 18.96 19.00 18.64 18.76 9,334 -0.23(-1.21%)
Aug 13, 2024 18.70 18.99 18.70 18.99 4,900 +0.33(+1.77%)
Aug 12, 2024 18.64 18.85 18.50 18.66 13,782 -0.17(-0.90%)
Aug 09, 2024 19.05 19.20 18.64 18.83 40,317 -0.39(-2.03%)
Aug 08, 2024 18.41 19.22 18.41 19.22 8,859 +0.97(+5.32%)
Aug 07, 2024 18.34 18.34 17.90 18.25 9,388 +0.15(+0.83%)
Aug 06, 2024 17.85 18.10 17.70 18.10 8,469 +0.10(+0.56%)
Aug 05, 2024 17.99 18.31 17.26 18.00 32,840 -0.70(-3.74%)
Aug 02, 2024 18.75 18.82 18.30 18.70 32,507 -0.40(-2.09%)
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.