John Marshall Bk Fal (OP: JMSB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.36	17.36	17.36	17.36	200	+0.01(+0.06%)
Apr 27, 2018	17.30	17.35	17.30	17.35	1,515	-0.05(-0.29%)
Apr 26, 2018	17.30	17.40	17.30	17.40	2,735	+0.10(+0.58%)
Apr 25, 2018	17.40	17.40	17.30	17.30	1,895	-0.05(-0.29%)
Apr 23, 2018		17.35	17.35	17.35	141	+0.00(+0.00%)
Apr 19, 2018		17.35	17.35	17.35	0	-0.15(-0.86%)
Apr 18, 2018	17.50	17.50	17.50	17.50	461	+0.04(+0.23%)
Apr 17, 2018	17.49	17.50	17.46	17.46	1,255	-0.04(-0.23%)
Apr 16, 2018	17.50	17.50	17.50	17.50	2,350	-0.05(-0.28%)
Apr 12, 2018		17.55	17.55	17.55	20	+0.05(+0.29%)
Apr 11, 2018	17.50	17.50	17.50	17.50	132	+0.00(+0.00%)
Apr 10, 2018	17.50	17.50	17.50	17.50	1,000	+0.04(+0.23%)
Apr 09, 2018	17.46	17.46	17.46	17.46	375	+0.01(+0.06%)
Apr 06, 2018	17.46	17.46	17.45	17.45	350	-0.05(-0.29%)
Apr 05, 2018	17.52	17.52	17.46	17.50	28,531	+0.00(+0.00%)
Apr 04, 2018	17.52	17.52	17.50	17.50	1,000	-0.10(-0.57%)
Apr 03, 2018	17.60	17.60	17.60	17.60	395	+0.09(+0.51%)
Apr 02, 2018	17.56	17.56	17.50	17.51	7,187	-0.04(-0.23%)
Mar 29, 2018		17.55	17.55	17.55	0	+0.00(+0.00%)
Mar 28, 2018	17.55	17.55	17.55	17.55	2,500	+0.04(+0.23%)
Mar 27, 2018	17.60	17.65	17.51	17.51	1,630	-0.09(-0.52%)
Mar 26, 2018	17.60	17.60	17.60	17.60	500	+0.00(+0.01%)
Mar 23, 2018	17.60	17.60	17.60	17.60	944	+0.01(+0.06%)
Mar 22, 2018	17.70	17.70	17.51	17.59	7,370	-0.11(-0.62%)
Mar 21, 2018	17.58	17.70	17.58	17.70	782	+0.15(+0.85%)
Mar 19, 2018		17.55	17.55	17.55	0	-0.10(-0.57%)
Mar 16, 2018	17.65	17.65	17.65	17.65	4,060	+0.00(+0.00%)
Mar 15, 2018	17.65	17.70	17.65	17.65	8,142	+0.00(+0.00%)
Mar 14, 2018	17.65	17.65	17.65	17.65	260	-0.05(-0.28%)
Mar 13, 2018	17.65	17.70	17.65	17.70	8,420	+0.05(+0.28%)
Mar 12, 2018	17.66	17.80	17.65	17.65	9,970	-0.01(-0.06%)
Mar 09, 2018	17.65	17.68	17.65	17.66	4,708	-0.02(-0.11%)
Mar 08, 2018	17.68	17.68	17.68	17.68	200	+0.03(+0.17%)
Mar 07, 2018	17.70	17.70	17.65	17.65	1,200	-0.07(-0.40%)
Mar 06, 2018	17.72	17.72	17.72	17.72	500	+0.01(+0.06%)
Mar 05, 2018	17.71	17.71	17.71	17.71	175	+0.01(+0.06%)
Mar 02, 2018	17.75	17.75	17.70	17.70	1,300	-0.01(-0.06%)
Mar 01, 2018	17.71	17.71	17.71	17.71	1,038	-0.04(-0.23%)
Feb 28, 2018	17.70	17.75	17.70	17.75	9,100	+0.05(+0.28%)
Feb 27, 2018	17.75	17.75	17.70	17.70	1,500	-0.05(-0.28%)
Feb 26, 2018	17.77	17.77	17.75	17.75	17,399	-0.14(-0.78%)
Feb 23, 2018	17.75	17.90	17.75	17.89	925	+0.14(+0.79%)
Feb 22, 2018	17.75	17.75	17.75	17.75	1,625	+0.00(+0.00%)
Feb 21, 2018	17.85	17.85	17.75	17.75	1,300	-0.02(-0.11%)
Feb 20, 2018	17.77	17.77	17.77	17.77	5,000	-0.05(-0.28%)
Feb 16, 2018		17.82	17.82	17.82	0	+0.07(+0.39%)
Feb 14, 2018		17.75	17.75	17.75	0	+0.00(+0.00%)
Feb 13, 2018	17.75	17.75	17.75	17.75	15,375	-0.02(-0.11%)
Feb 12, 2018	17.75	17.77	17.75	17.77	17,332	+0.02(+0.11%)
Feb 08, 2018		17.75	17.75	17.75	8	-0.02(-0.11%)
Feb 07, 2018	17.80	17.80	17.77	17.77	522	-0.08(-0.45%)
Feb 06, 2018	17.77	17.85	17.77	17.85	12,323	+0.05(+0.28%)
Feb 02, 2018		17.80	17.80	17.80	0	+0.08(+0.45%)
Feb 01, 2018	17.72	17.80	17.72	17.72	24,482	-0.23(-1.28%)
Jan 31, 2018	17.90	17.95	17.90	17.95	538	+0.10(+0.56%)
Jan 30, 2018	17.70	17.85	17.70	17.85	8,640	+0.15(+0.85%)
Jan 26, 2018		17.70	17.70	17.70	0	+0.00(+0.00%)
Jan 25, 2018	17.73	17.73	17.70	17.70	1,430	-0.07(-0.39%)
Jan 23, 2018		17.77	17.77	17.77	55	+0.02(+0.11%)
Jan 22, 2018	17.75	17.75	17.75	17.75	740	-0.05(-0.28%)
Jan 19, 2018	17.80	17.80	17.80	17.80	200	-0.10(-0.56%)
Jan 18, 2018	17.90	17.90	17.90	17.90	125	+0.00(+0.00%)
Jan 17, 2018	17.75	17.90	17.75	17.90	1,421	+0.00(+0.00%)
Jan 16, 2018	17.90	17.90	17.90	17.90	115	+0.00(+0.00%)
Jan 12, 2018		17.90	17.90	17.90	0	+0.15(+0.85%)
Jan 11, 2018	17.75	17.75	17.75	17.75	1,570	-0.15(-0.84%)
Jan 10, 2018	17.90	17.90	17.90	17.90	125	+0.15(+0.84%)
Jan 09, 2018	17.75	17.75	17.75	17.75	350	-0.15(-0.83%)
Jan 08, 2018	17.80	17.90	17.75	17.90	5,370	+0.01(+0.06%)
Jan 05, 2018	17.80	17.89	17.80	17.89	2,564	+0.09(+0.51%)
Jan 03, 2018		17.80	17.80	17.80	101	+0.00(+0.00%)
Jan 02, 2018	17.80	17.80	17.80	17.80	500	+0.00(+0.00%)
Dec 29, 2017		17.80	17.80	17.80	0	-0.05(-0.28%)
Dec 28, 2017	17.85	17.85	17.85	17.85	423	+0.00(+0.00%)
Dec 27, 2017	17.85	17.85	17.85	17.85	278	+0.00(+0.00%)
Dec 26, 2017	17.85	17.85	17.85	17.85	1,100	+0.00(+0.00%)
Dec 22, 2017	17.95	17.95	17.85	17.85	6,890	-0.10(-0.56%)
Dec 21, 2017	17.95	17.95	17.95	17.95	675	-0.05(-0.28%)
Dec 20, 2017	18.10	18.10	18.00	18.00	2,800	+0.01(+0.06%)
Dec 19, 2017	18.02	18.02	17.99	17.99	2,700	-0.02(-0.11%)
Dec 18, 2017	18.01	18.10	18.01	18.01	890	+0.01(+0.06%)
Dec 15, 2017	18.03	18.03	18.00	18.00	962	-0.05(-0.28%)
Dec 14, 2017	18.05	18.05	18.05	18.05	600	+0.00(+0.00%)
Dec 13, 2017	18.01	18.10	18.01	18.05	11,300	+0.04(+0.22%)
Dec 12, 2017	18.06	18.06	18.00	18.01	3,467	-0.09(-0.50%)
Dec 11, 2017	18.00	18.10	18.00	18.10	1,010	+0.10(+0.56%)
Dec 08, 2017	18.00	18.00	18.00	18.00	2,763	-0.04(-0.22%)
Dec 07, 2017	18.05	18.05	18.00	18.04	1,958	+0.04(+0.22%)
Dec 05, 2017		18.00	18.00	18.00	0	+0.00(+0.00%)
Dec 04, 2017	18.00	18.00	18.00	18.00	960	+0.05(+0.28%)
Nov 28, 2017		17.95	17.95	17.95	122	-0.10(-0.55%)
Nov 22, 2017		18.05	18.05	18.05	78	+0.05(+0.28%)
Nov 21, 2017	18.02	18.02	18.00	18.00	2,230	-0.02(-0.11%)
Nov 20, 2017	18.00	18.12	18.00	18.02	2,800	-0.03(-0.17%)
Nov 17, 2017	18.10	18.10	18.05	18.05	2,625	+0.00(+0.00%)
Nov 16, 2017	18.10	18.10	18.05	18.05	2,050	-0.05(-0.28%)
Nov 15, 2017	18.10	18.10	18.05	18.10	2,250	-0.05(-0.28%)
Nov 14, 2017	18.15	18.25	18.15	18.15	5,841	+0.00(+0.00%)
Nov 13, 2017	18.15	18.15	18.10	18.15	1,950	-0.30(-1.63%)
Nov 10, 2017	18.30	18.45	18.30	18.45	550	+0.20(+1.10%)
Nov 09, 2017	18.20	18.25	18.10	18.25	2,519	+0.10(+0.55%)
Nov 08, 2017	18.15	18.15	18.15	18.15	400	+0.05(+0.28%)
Nov 03, 2017		18.10	18.10	18.10	75	-0.30(-1.63%)
Nov 01, 2017		18.40	18.40	18.40	31	+0.00(+0.01%)
Oct 31, 2017	18.32	18.40	18.32	18.40	1,100	-0.05(-0.28%)
Oct 30, 2017	18.45	18.45	18.45	18.45	515	+0.00(+0.00%)
Oct 26, 2017		18.45	18.45	18.45	0	+0.05(+0.27%)
Oct 24, 2017		18.40	18.40	18.40	0	+0.10(+0.55%)
Oct 23, 2017	18.30	18.30	18.30	18.30	740	+0.05(+0.27%)
Oct 20, 2017	18.30	18.30	18.25	18.25	17,128	-0.05(-0.27%)
Oct 19, 2017	18.30	18.30	18.30	18.30	1,217	+0.00(+0.00%)
Oct 18, 2017	18.25	18.30	18.25	18.30	2,000	+0.05(+0.27%)
Oct 17, 2017	18.25	18.25	18.25	18.25	3,587	-0.10(-0.54%)
Oct 16, 2017	18.35	18.35	18.35	18.35	500	+0.00(+0.00%)
Oct 12, 2017		18.35	18.35	18.35	0	+0.10(+0.55%)
Oct 09, 2017		18.25	18.25	18.25	0	+0.00(+0.00%)
Oct 06, 2017	18.25	18.25	18.25	18.25	2,000	-0.20(-1.08%)
Oct 04, 2017		18.45	18.45	18.45	0	+0.00(+0.00%)
Oct 03, 2017	18.43	18.45	18.43	18.45	407	+0.10(+0.54%)
Oct 02, 2017	18.25	18.35	18.25	18.35	600	-0.05(-0.27%)
Sep 29, 2017	18.40	18.40	18.40	18.40	500	+0.00(+0.00%)
Sep 28, 2017	18.25	18.45	18.19	18.40	1,790	-0.10(-0.54%)
Sep 25, 2017		18.50	18.50	18.50	0	+0.00(+0.00%)
Sep 21, 2017		18.50	18.50	18.50	46	+0.45(+2.49%)
Sep 20, 2017	18.05	18.05	18.05	18.05	115	-0.15(-0.82%)
Sep 19, 2017	18.05	18.20	18.05	18.20	2,730	+0.20(+1.11%)
Sep 18, 2017	18.10	18.10	18.00	18.00	14,334	-0.05(-0.28%)
Sep 14, 2017		18.05	18.05	18.05	0	+0.00(+0.00%)
Sep 13, 2017	18.20	18.20	18.05	18.05	1,331	-0.10(-0.55%)
Sep 12, 2017	18.00	18.15	17.95	18.15	1,642	+0.12(+0.67%)
Sep 11, 2017	18.10	18.15	18.03	18.03	1,428	-0.47(-2.54%)
Sep 08, 2017	18.40	18.50	18.40	18.50	1,346	+0.00(+0.00%)
Sep 07, 2017	18.50	18.50	18.50	18.50	494	-3.60(-16.29%)
Sep 05, 2017		22.10	22.10	22.10	76	+0.29(+1.33%)
Sep 01, 2017	21.81	21.81	21.81	21.81	170	+0.00(+0.00%)
Aug 31, 2017	21.81	21.81	21.81	21.81	125	+0.01(+0.05%)
Aug 30, 2017	21.90	21.90	21.80	21.80	20,110	+0.00(+0.00%)
Aug 28, 2017		21.80	21.80	21.80	0	+0.20(+0.93%)
Aug 24, 2017		21.60	21.60	21.60	0	-0.40(-1.82%)
Aug 23, 2017	22.00	22.00	22.00	22.00	170	+0.00(+0.00%)
Aug 22, 2017	21.90	22.00	21.90	22.00	7,468	+0.10(+0.46%)
Aug 21, 2017	22.00	22.00	21.90	21.90	5,889	-0.25(-1.13%)
Aug 18, 2017	22.15	22.15	22.15	22.15	2,350	+0.00(+0.00%)
Aug 17, 2017	22.15	22.15	22.15	22.15	100	-0.05(-0.23%)
Aug 15, 2017		22.20	22.20	22.20	14	-0.25(-1.11%)
Aug 14, 2017	22.40	22.49	22.40	22.45	2,600	+0.05(+0.23%)
Aug 11, 2017	22.40	22.45	22.40	22.40	5,946	-0.00(-0.00%)
Aug 10, 2017	22.44	22.44	22.40	22.40	1,113	-0.04(-0.18%)
Aug 09, 2017	22.40	22.44	22.40	22.44	381	+0.04(+0.18%)
Aug 08, 2017	22.40	22.40	22.40	22.40	1,504	+0.40(+1.82%)
Aug 01, 2017		22.00	22.00	22.00	0	-0.39(-1.74%)
Jul 31, 2017	21.95	22.40	21.95	22.39	767	+0.09(+0.40%)
Jul 28, 2017	22.10	22.30	21.95	22.30	3,846	+0.20(+0.90%)
Jul 27, 2017	21.40	22.10	21.40	22.10	2,976	+0.85(+4.00%)
Jul 26, 2017	21.25	21.25	21.25	21.25	100	+0.00(+0.00%)
Jul 25, 2017	21.25	21.25	21.25	21.25	124	+0.31(+1.48%)
Jul 24, 2017	20.94	20.94	20.94	20.94	275	-0.01(-0.05%)
Jul 21, 2017	20.95	20.95	20.95	20.95	500	+0.00(+0.00%)
Jul 18, 2017		20.95	20.95	20.95	0	-0.30(-1.41%)
Jul 17, 2017	21.25	21.25	21.25	21.25	400	+0.00(+0.00%)
Jul 14, 2017	21.25	21.25	21.25	21.25	600	+0.10(+0.47%)
Jul 13, 2017	21.15	21.15	21.15	21.15	200	+0.05(+0.24%)
Jul 12, 2017	21.05	21.10	21.05	21.10	500	+0.10(+0.47%)
Jul 11, 2017	21.00	21.00	21.00	21.00	300	+0.00(+0.00%)
Jul 10, 2017	21.00	21.00	21.00	21.00	1,813	+0.25(+1.20%)
Jul 06, 2017		20.75	20.75	20.75	0	-0.25(-1.19%)
Jul 05, 2017	20.80	21.00	20.80	21.00	1,375	+0.20(+0.96%)
Jul 03, 2017	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Jun 29, 2017		20.80	20.80	20.80	0	+0.20(+0.97%)
Jun 26, 2017		20.60	20.60	20.60	0	-0.01(-0.05%)
Jun 23, 2017	20.70	20.70	20.61	20.61	550	+0.01(+0.05%)
Jun 22, 2017	20.60	20.60	20.60	20.60	3,171	+0.00(+0.00%)
Jun 20, 2017		20.60	20.60	20.60	0	-0.40(-1.90%)
Jun 16, 2017		21.00	21.00	21.00	0	+0.10(+0.48%)
Jun 15, 2017	20.90	20.90	20.90	20.90	530	-0.10(-0.48%)
Jun 13, 2017		21.00	21.00	21.00	0	-0.10(-0.47%)
Jun 12, 2017	21.10	21.10	21.10	21.10	249	+0.00(+0.00%)
Jun 09, 2017	21.10	21.10	21.10	21.10	100	+0.10(+0.48%)
Jun 07, 2017		21.00	21.00	21.00	0	+0.20(+0.96%)
Jun 06, 2017	21.10	21.10	20.80	20.80	450	-0.40(-1.89%)
Jun 05, 2017	21.05	21.20	21.00	21.20	2,270	+0.10(+0.47%)
Jun 02, 2017	21.10	21.10	21.10	21.10	2,100	+0.00(+0.00%)
Jun 01, 2017	21.10	21.10	21.10	21.10	550	-0.10(-0.47%)
May 31, 2017	21.20	21.20	21.20	21.20	1,570	-0.05(-0.24%)
May 30, 2017	21.25	21.25	21.25	21.25	100	+0.00(+0.00%)
May 26, 2017	21.25	21.25	21.25	21.25	100	-0.35(-1.62%)
May 24, 2017		21.60	21.60	21.60	0	+0.80(+3.85%)
May 23, 2017	20.90	20.90	20.80	20.80	650	+0.00(+0.00%)
May 22, 2017	20.88	21.50	20.80	20.80	8,240	-0.50(-2.35%)
May 19, 2017	21.00	21.40	21.00	21.30	3,022	+0.20(+0.95%)
May 18, 2017	21.10	21.10	21.10	21.10	210	+0.25(+1.20%)
May 17, 2017	21.25	21.25	20.85	20.85	2,323	-0.40(-1.88%)
May 16, 2017	20.25	21.25	20.20	21.25	5,052	+1.05(+5.20%)
May 12, 2017		20.20	20.20	20.20	0	+0.05(+0.24%)
May 11, 2017	20.15	20.15	20.15	20.15	1,526	-0.05(-0.24%)
May 09, 2017		20.20	20.20	20.20	0	+0.00(+0.00%)
May 08, 2017	20.20	20.25	20.20	20.20	4,178	+0.00(+0.00%)
May 05, 2017	20.40	20.40	20.20	20.20	19,250	-0.20(-0.98%)
May 04, 2017	20.55	20.55	20.40	20.40	3,500	-0.15(-0.73%)
May 03, 2017	20.70	20.70	20.55	20.55	1,035	-0.35(-1.67%)
May 02, 2017	20.70	20.90	20.70	20.90	500	-0.10(-0.48%)

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.