John Marshall Bk Fal (OP: JMSB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019		16.03	16.03	16.03	0	+0.02(+0.12%)
Apr 26, 2019		16.01	16.01	16.01	0	+0.01(+0.06%)
Apr 25, 2019	16.00	16.00	16.00	16.00	5,932	-0.20(-1.23%)
Apr 24, 2019	16.25	16.25	16.20	16.20	1,900	+0.20(+1.25%)
Apr 23, 2019	16.00	16.00	16.00	16.00	940	+0.05(+0.31%)
Apr 22, 2019	15.57	15.95	15.57	15.95	600	+0.00(+0.00%)
Apr 18, 2019	15.80	15.95	15.61	15.95	700	-0.05(-0.31%)
Apr 17, 2019	16.05	16.05	16.00	16.00	400	+0.00(+0.00%)
Apr 16, 2019	15.75	16.00	15.75	16.00	1,327	+0.00(+0.00%)
Apr 15, 2019	15.40	16.00	15.02	16.00	1,625	+0.00(+0.00%)
Apr 12, 2019	16.00	16.00	16.00	16.00	400	+0.00(+0.00%)
Apr 11, 2019	16.00	16.00	16.00	16.00	363	+0.05(+0.31%)
Apr 10, 2019	15.90	15.95	15.90	15.95	550	+0.00(+0.00%)
Apr 09, 2019	15.86	15.95	15.86	15.95	800	+0.50(+3.24%)
Apr 05, 2019		15.45	15.45	15.45	0	-0.40(-2.52%)
Apr 04, 2019	15.80	15.85	15.80	15.85	900	+0.10(+0.63%)
Apr 03, 2019	15.42	15.75	15.42	15.75	3,821	-0.05(-0.32%)
Apr 02, 2019	15.99	16.00	15.31	15.80	10,680	+0.00(+0.00%)
Apr 01, 2019	15.95	15.95	15.80	15.80	1,100	-0.15(-0.94%)
Mar 27, 2019		15.95	15.95	15.95	0	-0.55(-3.33%)
Mar 26, 2019	16.50	16.50	16.50	16.50	100	-0.13(-0.78%)
Mar 25, 2019	15.30	16.68	15.25	16.63	2,573	+1.46(+9.62%)
Mar 21, 2019		15.17	15.17	15.17	0	-0.33(-2.13%)
Mar 19, 2019		15.50	15.50	15.50	0	+0.30(+1.97%)
Mar 18, 2019	15.20	15.59	15.20	15.20	60,580	-0.05(-0.33%)
Mar 15, 2019	15.00	15.50	15.00	15.25	123,600	-0.25(-1.61%)
Mar 14, 2019	15.60	15.60	15.50	15.50	800	-0.10(-0.64%)
Mar 12, 2019		15.60	15.60	15.60	0	+0.08(+0.52%)
Mar 11, 2019	15.60	15.85	15.52	15.52	500	+0.01(+0.06%)
Mar 08, 2019	15.55	15.55	15.51	15.51	1,200	+0.19(+1.24%)
Mar 07, 2019	15.75	15.75	15.32	15.32	1,945	-0.53(-3.34%)
Mar 06, 2019	15.99	15.99	15.85	15.85	1,665	-0.15(-0.94%)
Mar 05, 2019	16.25	16.25	16.00	16.00	900	-0.30(-1.84%)
Mar 04, 2019	16.35	16.35	16.16	16.30	1,400	-0.05(-0.31%)
Mar 01, 2019	16.35	16.35	16.35	16.35	500	+0.00(+0.00%)
Feb 28, 2019	16.40	16.40	16.35	16.35	387	-0.05(-0.30%)
Feb 27, 2019	16.40	16.40	16.40	16.40	313	-0.20(-1.20%)
Feb 26, 2019	16.60	16.60	16.60	16.60	189	+0.00(+0.00%)
Feb 22, 2019		16.60	16.60	16.60	0	-0.10(-0.60%)
Feb 21, 2019	16.58	16.70	16.36	16.70	951	+0.12(+0.72%)
Feb 20, 2019	16.58	16.58	16.58	16.58	515	-0.02(-0.12%)
Feb 19, 2019	16.65	16.65	16.60	16.60	42,090	+0.20(+1.22%)
Feb 15, 2019	16.68	16.68	16.40	16.40	67,300	-0.28(-1.68%)
Feb 14, 2019	16.68	16.68	16.68	16.68	17,102	+0.00(+0.00%)
Feb 13, 2019	16.60	16.68	16.60	16.68	22,498	+0.18(+1.09%)
Feb 12, 2019	16.48	16.50	16.48	16.50	900	+0.02(+0.12%)
Feb 11, 2019	16.45	16.48	16.40	16.48	17,075	+0.08(+0.49%)
Feb 07, 2019		16.40	16.40	16.40	0	+0.00(+0.00%)
Feb 06, 2019	16.40	16.42	16.40	16.40	8,094	+0.00(+0.00%)
Feb 05, 2019	16.35	16.43	16.35	16.40	8,006	+0.05(+0.31%)
Feb 04, 2019	16.35	16.35	16.35	16.35	1,000	+0.05(+0.31%)
Feb 01, 2019	16.25	16.30	16.21	16.30	14,400	+0.05(+0.31%)
Jan 31, 2019	16.14	16.25	16.14	16.25	1,600	+0.59(+3.77%)
Jan 29, 2019		15.66	15.66	15.66	0	-0.59(-3.63%)
Jan 28, 2019	15.55	16.25	15.55	16.25	544	+0.25(+1.56%)
Jan 25, 2019	16.00	16.00	16.00	16.00	900	-0.20(-1.23%)
Jan 24, 2019	15.75	16.20	15.75	16.20	465	+0.20(+1.25%)
Jan 23, 2019	16.00	16.00	16.00	16.00	2,000	+0.05(+0.31%)
Jan 22, 2019	16.01	16.01	15.95	15.95	1,795	-0.30(-1.85%)
Jan 18, 2019	15.95	16.35	15.95	16.25	1,500	+0.30(+1.88%)
Jan 17, 2019	16.00	16.00	15.25	15.95	4,355	+0.00(+0.00%)
Jan 16, 2019	15.95	16.25	15.95	15.95	1,400	+0.64(+4.18%)
Jan 15, 2019	15.95	16.00	15.31	15.31	1,025	-0.69(-4.31%)
Jan 14, 2019	16.00	16.00	16.00	16.00	403	-0.20(-1.23%)
Jan 11, 2019	16.25	16.25	16.20	16.20	5,700	+0.10(+0.62%)
Jan 10, 2019	16.10	16.10	16.10	16.10	310	-0.05(-0.31%)
Jan 09, 2019	16.00	16.15	16.00	16.15	500	+0.00(+0.01%)
Jan 08, 2019	15.90	16.15	15.90	16.15	1,796	+0.30(+1.89%)
Jan 07, 2019	14.76	15.85	14.76	15.85	6,328	+1.15(+7.82%)
Jan 04, 2019	14.50	14.70	14.50	14.70	3,200	+0.10(+0.69%)
Jan 03, 2019	14.50	14.65	14.26	14.60	2,330	-0.20(-1.35%)
Jan 02, 2019	14.85	14.85	14.50	14.80	2,889	-0.15(-1.00%)
Dec 31, 2018	15.25	15.26	14.47	14.95	5,100	-0.30(-1.97%)
Dec 28, 2018	15.30	15.90	15.25	15.25	2,300	-0.55(-3.48%)
Dec 27, 2018	15.75	15.90	15.26	15.80	5,232	-0.05(-0.32%)
Dec 26, 2018	15.89	15.90	15.85	15.85	1,535	+0.00(+0.00%)
Dec 21, 2018		15.85	15.85	15.85	0	-0.05(-0.31%)
Dec 20, 2018		15.90	15.90	15.90	14	+0.00(+0.00%)
Dec 18, 2018		15.90	15.90	15.90	0	-0.10(-0.62%)
Dec 17, 2018	16.15	16.15	16.00	16.00	400	-0.24(-1.48%)
Dec 14, 2018	16.24	16.24	16.24	16.24	600	+0.14(+0.87%)
Dec 13, 2018	16.20	16.20	16.10	16.10	2,768	-0.34(-2.07%)
Dec 12, 2018	16.44	16.44	16.44	16.44	750	+0.44(+2.75%)
Dec 11, 2018	16.10	16.10	16.00	16.00	2,439	-0.40(-2.44%)
Dec 10, 2018	16.15	16.40	16.15	16.40	1,200	+0.00(+0.00%)
Dec 07, 2018	16.35	16.50	16.15	16.40	4,000	-0.50(-2.96%)
Dec 06, 2018		16.90	16.90	16.90	30	+0.00(+0.00%)
Dec 04, 2018	16.30	16.90	16.20	16.90	1,400	+0.40(+2.42%)
Dec 03, 2018	16.50	16.50	16.25	16.50	4,500	+0.30(+1.85%)
Nov 30, 2018	16.45	16.50	16.20	16.20	4,500	-0.21(-1.28%)
Nov 29, 2018	16.65	16.65	16.41	16.41	897	+0.10(+0.61%)
Nov 28, 2018	16.90	16.95	16.26	16.31	2,298	-0.44(-2.63%)
Nov 26, 2018		16.75	16.75	16.75	0	+0.19(+1.15%)
Nov 23, 2018	16.50	16.70	16.45	16.56	3,400	+0.10(+0.61%)
Nov 21, 2018		16.46	16.46	16.46	0	-0.94(-5.40%)
Nov 19, 2018		17.40	17.40	17.40	0	+0.18(+1.05%)
Nov 16, 2018	17.21	17.22	17.21	17.22	700	-0.08(-0.46%)
Nov 15, 2018	17.39	17.45	17.20	17.30	1,115	-0.09(-0.52%)
Nov 14, 2018	17.28	17.39	17.26	17.39	940	+0.19(+1.10%)
Nov 13, 2018	17.23	17.23	17.20	17.20	1,779	-0.27(-1.55%)
Nov 12, 2018	17.30	17.47	17.20	17.47	3,350	-0.28(-1.58%)
Nov 09, 2018		17.75	17.75	17.75	27	+0.00(+0.00%)
Nov 08, 2018	17.30	17.75	17.25	17.75	653	+0.50(+2.90%)
Nov 07, 2018	17.25	17.25	17.25	17.25	506	+0.05(+0.29%)
Nov 06, 2018	17.50	17.50	17.01	17.20	2,566	-0.30(-1.71%)
Nov 05, 2018	17.60	17.60	17.50	17.50	1,400	-0.10(-0.57%)
Nov 02, 2018	17.82	17.82	17.60	17.60	900	-0.25(-1.40%)
Nov 01, 2018	17.90	17.90	17.85	17.85	2,129	-0.15(-0.83%)
Oct 31, 2018	18.00	18.00	17.95	18.00	1,400	-0.15(-0.83%)
Oct 30, 2018	18.00	18.15	17.90	18.15	1,693	-0.25(-1.36%)
Oct 29, 2018	18.10	18.40	18.10	18.40	12,962	+0.30(+1.66%)
Oct 26, 2018	18.05	18.10	18.00	18.10	300	-0.35(-1.90%)
Oct 25, 2018	18.45	18.45	18.45	18.45	1,148	+0.00(+0.00%)
Oct 24, 2018	18.50	18.50	18.10	18.45	1,345	+0.35(+1.93%)
Oct 23, 2018	18.10	18.10	18.10	18.10	550	-0.40(-2.16%)
Oct 22, 2018	18.45	18.50	18.45	18.50	1,735	+0.05(+0.27%)
Oct 19, 2018	18.27	18.45	18.27	18.45	300	+0.25(+1.37%)
Oct 18, 2018	18.30	18.30	18.20	18.20	71,479	+0.00(+0.00%)
Oct 17, 2018	18.15	18.20	18.10	18.20	8,868	+0.10(+0.55%)
Oct 16, 2018	18.15	18.20	18.05	18.10	3,733	-0.08(-0.44%)
Oct 15, 2018	18.20	18.20	18.18	18.18	1,515	-0.07(-0.38%)
Oct 12, 2018	18.25	18.25	18.25	18.25	200	-0.10(-0.54%)
Oct 11, 2018	18.13	18.35	18.05	18.35	5,954	+0.22(+1.21%)
Oct 10, 2018	18.20	18.20	18.12	18.13	1,460	-0.02(-0.11%)
Oct 09, 2018	18.20	18.45	18.15	18.15	1,425	-0.05(-0.27%)
Oct 08, 2018	18.20	18.20	18.15	18.20	2,190	+0.00(+0.00%)
Oct 05, 2018	18.20	18.20	18.20	18.20	2,200	-0.05(-0.27%)
Oct 04, 2018	18.40	18.40	18.25	18.25	3,060	-0.15(-0.82%)
Oct 03, 2018	18.40	18.40	18.40	18.40	200	+0.05(+0.27%)
Oct 02, 2018	18.70	18.70	18.25	18.35	2,756	-0.10(-0.54%)
Sep 28, 2018		18.45	18.45	18.45	0	+0.20(+1.10%)
Sep 27, 2018	18.40	18.40	18.25	18.25	775	-0.35(-1.88%)
Sep 26, 2018	18.25	18.60	18.15	18.60	2,449	+0.35(+1.92%)
Sep 25, 2018	18.25	18.25	18.07	18.25	6,724	+0.05(+0.27%)
Sep 24, 2018	18.20	18.20	18.20	18.20	3,500	-0.05(-0.27%)
Sep 21, 2018	18.24	18.25	18.20	18.25	1,300	+0.01(+0.05%)
Sep 20, 2018	18.24	18.24	18.10	18.24	2,880	+0.00(+0.00%)
Sep 19, 2018	18.24	18.24	18.24	18.24	200	+0.00(+0.00%)
Sep 18, 2018	18.10	18.24	18.10	18.24	7,100	+0.14(+0.77%)
Sep 17, 2018	18.10	18.10	18.05	18.10	3,800	+0.00(+0.00%)
Sep 13, 2018		18.10	18.10	18.10	0	+0.00(+0.00%)
Sep 12, 2018	18.10	18.10	18.05	18.10	10,550	+0.00(+0.00%)
Sep 11, 2018	18.05	18.10	18.05	18.10	21,380	+0.00(+0.00%)
Sep 10, 2018	18.10	18.10	18.10	18.10	1,225	+0.05(+0.28%)
Sep 07, 2018	18.05	18.05	18.05	18.05	3,000	+0.05(+0.28%)
Sep 06, 2018	17.90	18.00	17.90	18.00	16,575	+0.05(+0.28%)
Sep 05, 2018	17.90	18.00	17.90	17.95	8,823	-0.05(-0.28%)
Sep 04, 2018	18.00	18.00	18.00	18.00	441	+0.00(+0.00%)
Aug 31, 2018		18.00	18.00	18.00	0	+0.00(+0.00%)
Aug 30, 2018	17.95	18.00	17.90	18.00	7,687	-0.10(-0.55%)
Aug 29, 2018	18.00	18.10	18.00	18.10	3,200	+0.25(+1.40%)
Aug 28, 2018	17.85	17.85	17.85	17.85	1,174	-0.05(-0.28%)
Aug 27, 2018	18.00	18.00	17.90	17.90	1,338	-0.05(-0.28%)
Aug 24, 2018	17.95	17.95	17.95	17.95	100	+0.05(+0.28%)
Aug 23, 2018	17.95	17.95	17.90	17.90	368	-0.05(-0.28%)
Aug 22, 2018	18.00	18.00	17.95	17.95	1,775	+0.00(+0.00%)
Aug 21, 2018	18.00	18.00	17.95	17.95	2,755	-0.05(-0.28%)
Aug 20, 2018	17.93	18.00	17.93	18.00	3,379	+0.00(+0.00%)
Aug 16, 2018		18.00	18.00	18.00	0	+0.00(+0.00%)
Aug 15, 2018	18.25	18.25	18.00	18.00	2,506	-0.20(-1.10%)
Aug 14, 2018	18.05	18.20	18.05	18.20	2,310	+0.20(+1.11%)
Aug 13, 2018	18.00	18.00	18.00	18.00	1,034	-0.05(-0.28%)
Aug 09, 2018		18.05	18.05	18.05	0	+0.05(+0.28%)
Aug 08, 2018	18.15	18.15	18.00	18.00	5,196	-0.05(-0.28%)
Aug 07, 2018	18.10	18.10	18.00	18.05	4,040	-0.05(-0.28%)
Aug 06, 2018	18.05	18.10	18.00	18.10	3,212	+0.05(+0.28%)
Aug 03, 2018	18.15	18.15	18.05	18.05	5,100	-0.05(-0.28%)
Aug 02, 2018	18.25	18.25	18.10	18.10	10,891	-0.10(-0.55%)
Aug 01, 2018	18.40	18.40	18.20	18.20	700	-0.01(-0.05%)
Jul 31, 2018	18.20	18.54	18.20	18.21	13,361	+0.06(+0.33%)
Jul 27, 2018		18.15	18.15	18.15	0	+0.05(+0.28%)
Jul 26, 2018	18.10	18.10	18.10	18.10	1,000	+0.05(+0.28%)
Jul 25, 2018	18.05	18.06	18.05	18.05	2,320	-0.20(-1.10%)
Jul 24, 2018	18.05	18.25	18.00	18.25	4,500	+0.19(+1.05%)
Jul 23, 2018	18.06	18.06	18.06	18.06	312	+0.01(+0.06%)
Jul 18, 2018		18.05	18.05	18.05	0	-0.10(-0.55%)
Jul 17, 2018	18.41	18.41	18.15	18.15	3,069	-0.25(-1.36%)
Jul 16, 2018	18.45	18.55	18.40	18.40	2,900	-0.18(-0.97%)
Jul 13, 2018	18.60	18.60	18.58	18.58	3,646	-0.12(-0.64%)
Jul 11, 2018		18.70	18.70	18.70	0	-0.05(-0.27%)
Jul 10, 2018	18.75	18.75	18.75	18.75	442	+0.00(+0.00%)
Jul 06, 2018		18.75	18.75	18.75	0	+0.15(+0.81%)
Jul 05, 2018	18.60	18.60	18.60	18.60	350	+0.00(+0.00%)
Jul 03, 2018		18.60	18.60	18.60	0	+0.00(+0.00%)
Jul 02, 2018	18.65	18.65	18.60	18.60	1,001	-0.05(-0.27%)
Jun 29, 2018	18.65	18.65	18.65	18.65	2,683	+0.05(+0.27%)
Jun 28, 2018	18.60	18.60	18.60	18.60	947	-0.10(-0.53%)
Jun 27, 2018	18.70	18.70	18.70	18.70	1,250	+0.00(+0.00%)
Jun 26, 2018	18.70	18.70	18.70	18.70	100	+0.20(+1.08%)
Jun 25, 2018	18.50	18.50	18.50	18.50	458	-0.20(-1.07%)
Jun 22, 2018	18.69	18.70	18.69	18.70	1,400	+0.30(+1.63%)
Jun 21, 2018	18.40	18.40	18.40	18.40	950	-0.01(-0.05%)
Jun 20, 2018	18.70	18.70	18.41	18.41	1,582	-0.29(-1.55%)
Jun 19, 2018	18.70	18.70	18.70	18.70	212	+0.05(+0.27%)
Jun 18, 2018	18.65	18.65	18.65	18.65	424	-0.05(-0.27%)
Jun 15, 2018		18.70	18.65	18.70	915	+0.00(+0.00%)
Jun 13, 2018		18.70	18.70	18.70	0	-0.05(-0.27%)
Jun 11, 2018		18.75	18.75	18.75	0	+0.00(+0.00%)
Jun 08, 2018	18.75	18.75	18.75	18.75	528	+0.05(+0.27%)
Jun 07, 2018	18.70	18.70	18.70	18.70	1,550	+0.09(+0.48%)
Jun 06, 2018	18.70	18.70	18.61	18.61	850	-0.09(-0.48%)
Jun 05, 2018	18.75	18.75	18.70	18.70	1,900	+0.00(+0.00%)
Jun 04, 2018	18.65	18.70	18.65	18.70	1,884	+0.05(+0.27%)
Jun 01, 2018	18.60	18.65	18.60	18.65	27,753	+0.01(+0.05%)
May 31, 2018	18.33	19.25	18.28	18.64	11,326	+0.31(+1.69%)
May 30, 2018	18.33	18.33	18.33	18.33	600	+0.10(+0.55%)
May 29, 2018	18.15	18.23	18.15	18.23	3,017	+0.00(+0.00%)
May 25, 2018		18.23	18.23	18.23	0	+0.08(+0.44%)
May 24, 2018	18.18	18.18	18.15	18.15	1,712	-0.03(-0.17%)
May 23, 2018	18.18	18.18	18.15	18.18	1,068	+0.03(+0.17%)
May 22, 2018	18.15	18.15	18.15	18.15	500	+0.00(+0.00%)
May 21, 2018	18.15	18.15	17.90	18.15	5,725	-0.05(-0.27%)
May 18, 2018	18.15	18.25	18.15	18.20	5,161	+0.10(+0.55%)
May 16, 2018		18.10	18.10	18.10	0	-0.15(-0.82%)
May 15, 2018	18.40	18.40	18.25	18.25	3,566	-0.35(-1.88%)
May 14, 2018	18.65	18.65	18.60	18.60	3,700	-0.10(-0.53%)
May 11, 2018	18.60	18.70	18.60	18.70	1,450	+0.00(+0.00%)
May 10, 2018	18.80	18.80	18.70	18.70	255	-0.10(-0.53%)
May 09, 2018	17.84	19.25	17.84	18.80	22,009	+0.92(+5.15%)
May 08, 2018	17.83	17.88	17.83	17.88	2,237	+0.12(+0.67%)
May 07, 2018	17.76	17.76	17.76	17.76	1,500	-0.09(-0.50%)
May 04, 2018	17.75	17.85	17.75	17.85	1,612	+0.15(+0.85%)
May 03, 2018	17.47	17.70	17.47	17.70	9,767	+0.23(+1.32%)
May 02, 2018	17.40	17.47	17.40	17.47	3,409	+0.02(+0.11%)

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.