John Marshall Bk Fal (OP: JMSB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2020		12.70	12.70	12.70	0	+0.69(+5.75%)
Apr 28, 2020	12.00	12.01	12.00	12.01	200	+0.03(+0.25%)
Apr 27, 2020	12.01	12.01	11.98	11.98	2,500	-0.02(-0.17%)
Apr 24, 2020	12.00	12.00	12.00	12.00	500	+0.00(+0.00%)
Apr 23, 2020	12.00	12.00	12.00	12.00	700	+1.00(+9.09%)
Apr 22, 2020	11.00	11.00	10.95	11.00	9,201	+0.42(+3.97%)
Apr 21, 2020	10.85	10.85	10.58	10.58	1,005	-0.27(-2.49%)
Apr 20, 2020	10.99	11.00	10.85	10.85	1,100	-0.14(-1.27%)
Apr 17, 2020	11.05	11.05	10.58	10.99	1,800	-0.01(-0.09%)
Apr 16, 2020	10.80	11.00	10.58	11.00	3,400	+0.42(+3.97%)
Apr 15, 2020	11.16	11.16	10.58	10.58	1,675	-1.17(-9.96%)
Apr 13, 2020		11.75	11.75	11.75	0	+0.64(+5.76%)
Apr 09, 2020	11.11	11.11	11.11	11.11	100	-0.64(-5.45%)
Apr 08, 2020	11.75	12.00	11.75	11.75	3,650	+0.75(+6.82%)
Apr 07, 2020	11.00	11.25	11.00	11.00	2,850	+0.65(+6.28%)
Apr 06, 2020	10.35	10.35	10.35	10.35	1,010	-0.65(-5.91%)
Apr 03, 2020	11.00	11.00	11.00	11.00	100	+0.88(+8.70%)
Apr 02, 2020	10.06	11.00	10.06	10.12	3,426	-0.47(-4.44%)
Apr 01, 2020	12.50	12.50	10.59	10.59	4,040	-0.42(-3.82%)
Mar 31, 2020	12.10	12.20	11.01	11.01	4,500	-0.99(-8.25%)
Mar 27, 2020		12.00	12.00	12.00	0	+0.00(+0.00%)
Mar 26, 2020	12.00	12.00	11.90	12.00	600	+0.50(+4.35%)
Mar 25, 2020	10.60	11.50	10.59	11.50	2,074	+0.50(+4.55%)
Mar 24, 2020	10.25	11.00	10.25	11.00	3,055	+1.00(+10.00%)
Mar 23, 2020	10.96	10.96	9.050	10.00	7,073	-0.96(-8.76%)
Mar 20, 2020	10.97	11.00	10.96	10.96	1,000	-0.09(-0.81%)
Mar 19, 2020	11.00	11.26	11.00	11.05	5,350	+0.44(+4.15%)
Mar 18, 2020	11.50	11.50	10.61	10.61	500	-1.39(-11.58%)
Mar 17, 2020	11.00	12.99	10.99	12.00	2,532	+1.44(+13.64%)
Mar 16, 2020	12.30	12.30	10.00	10.56	1,302	-1.68(-13.73%)
Mar 13, 2020	12.25	12.25	12.24	12.24	200	-0.05(-0.41%)
Mar 12, 2020	12.50	12.50	12.11	12.29	2,655	-1.26(-9.30%)
Mar 11, 2020	13.55	13.55	13.50	13.55	3,198	-0.45(-3.21%)
Mar 10, 2020	14.25	14.25	14.00	14.00	3,500	+0.55(+4.09%)
Mar 09, 2020	15.60	15.60	13.45	13.45	6,200	-2.55(-15.94%)
Mar 06, 2020	16.00	16.00	15.55	16.00	17,100	+0.00(+0.00%)
Mar 05, 2020	16.00	16.48	16.00	16.00	700	+0.25(+1.59%)
Mar 04, 2020	16.45	16.45	15.75	15.75	2,424	+0.18(+1.16%)
Mar 03, 2020	16.50	16.50	15.57	15.57	2,300	-0.93(-5.64%)
Mar 02, 2020	16.00	16.50	16.00	16.50	1,800	+0.50(+3.12%)
Feb 28, 2020	16.56	16.56	16.00	16.00	4,900	-0.91(-5.38%)
Feb 27, 2020	17.01	17.02	16.86	16.91	619	-0.20(-1.17%)
Feb 26, 2020	17.40	17.40	17.11	17.11	700	-0.38(-2.17%)
Feb 25, 2020	17.60	17.60	17.49	17.49	1,248	-0.11(-0.63%)
Feb 24, 2020	17.70	17.70	17.21	17.60	2,760	-0.40(-2.22%)
Feb 20, 2020		18.00	18.00	18.00	0	+0.00(+0.00%)
Feb 19, 2020	18.00	18.00	18.00	18.00	1,165	-0.15(-0.83%)
Feb 18, 2020		18.15	18.15	18.15	58	+0.00(+0.00%)
Feb 14, 2020	18.15	18.15	18.15	18.15	100	+0.08(+0.44%)
Feb 13, 2020	18.07	18.07	18.07	18.07	1,500	+0.02(+0.11%)
Feb 12, 2020	18.05	18.05	18.05	18.05	400	+0.00(+0.00%)
Feb 11, 2020	18.05	18.05	18.05	18.05	900	-0.00(-0.00%)
Feb 10, 2020	18.20	18.20	18.03	18.05	30,300	-0.25(-1.37%)
Feb 07, 2020	18.30	18.30	18.30	18.30	10,900	+0.00(+0.00%)
Feb 06, 2020	18.20	18.30	18.20	18.30	75,023	+0.00(+0.00%)
Feb 05, 2020	18.15	18.30	18.15	18.30	11,647	+0.05(+0.27%)
Feb 04, 2020	18.35	18.35	17.85	18.25	8,541	+0.00(+0.00%)
Feb 03, 2020	18.05	18.35	18.05	18.25	2,896	+0.20(+1.11%)
Jan 31, 2020		18.05	18.05	18.05	40	+0.00(+0.00%)
Jan 30, 2020	18.25	18.25	18.05	18.05	1,250	-0.20(-1.10%)
Jan 29, 2020	18.20	18.25	18.20	18.25	6,900	-0.04(-0.22%)
Jan 28, 2020	18.00	18.29	18.00	18.29	550	+0.29(+1.61%)
Jan 27, 2020	18.00	18.00	17.90	18.00	1,160	-0.17(-0.94%)
Jan 24, 2020	18.00	18.17	17.95	18.17	4,100	+0.17(+0.94%)
Jan 23, 2020	17.75	18.00	17.50	18.00	6,800	+0.25(+1.41%)
Jan 22, 2020	17.25	17.75	17.14	17.75	14,482	+0.75(+4.41%)
Jan 21, 2020	16.65	17.00	16.65	17.00	6,159	+0.35(+2.10%)
Jan 17, 2020	16.70	16.75	16.65	16.65	1,800	-0.10(-0.60%)
Jan 16, 2020	16.50	16.75	16.30	16.75	4,037	+0.10(+0.60%)
Jan 15, 2020	16.50	16.65	16.50	16.65	719	-0.05(-0.30%)
Jan 14, 2020	16.35	16.70	16.33	16.70	6,230	+0.05(+0.30%)
Jan 13, 2020	16.40	16.65	16.37	16.65	4,300	-0.01(-0.06%)
Jan 10, 2020	16.50	16.66	16.50	16.66	800	+0.11(+0.66%)
Jan 09, 2020	16.33	16.55	16.31	16.55	12,135	+0.18(+1.10%)
Jan 08, 2020	16.22	16.60	16.22	16.37	11,972	+0.12(+0.74%)
Jan 07, 2020	16.44	16.50	16.21	16.25	5,407	-0.10(-0.61%)
Jan 06, 2020	16.35	16.35	16.35	16.35	170	+0.00(+0.00%)
Jan 03, 2020	16.35	16.35	16.35	16.35	170	-0.30(-1.80%)
Jan 02, 2020	16.55	16.70	16.45	16.65	9,265	+0.15(+0.91%)
Dec 31, 2019	16.40	16.65	16.40	16.50	500	-0.20(-1.20%)
Dec 30, 2019	16.50	16.70	16.50	16.70	2,233	+0.20(+1.21%)
Dec 27, 2019	16.70	16.70	16.50	16.50	700	-0.20(-1.20%)
Dec 26, 2019	16.50	16.70	16.50	16.70	1,227	+0.10(+0.60%)
Dec 23, 2019		16.60	16.60	16.60	0	+0.05(+0.30%)
Dec 20, 2019	16.80	17.00	16.50	16.55	4,000	+0.00(+0.00%)
Dec 19, 2019	16.55	16.68	16.40	16.55	2,617	-0.30(-1.78%)
Dec 18, 2019	16.50	16.85	16.50	16.85	2,878	+0.30(+1.81%)
Dec 17, 2019	17.02	17.02	16.51	16.55	3,390	-0.40(-2.36%)
Dec 16, 2019	16.95	16.95	16.95	16.95	2,750	-0.10(-0.59%)
Dec 13, 2019	17.00	17.05	17.00	17.05	1,500	+0.10(+0.59%)
Dec 12, 2019	16.55	16.95	16.55	16.95	2,230	+0.40(+2.42%)
Dec 10, 2019		16.55	16.55	16.55	0	+0.19(+1.16%)
Dec 09, 2019	16.35	16.36	16.35	16.36	2,639	+0.01(+0.06%)
Dec 06, 2019	16.35	16.40	16.35	16.35	61,300	+0.07(+0.43%)
Dec 05, 2019	16.30	16.30	16.25	16.28	750	+0.00(+0.00%)
Dec 04, 2019	16.28	16.28	16.28	16.28	300	+0.03(+0.18%)
Dec 02, 2019		16.25	16.25	16.25	0	+0.05(+0.31%)
Nov 29, 2019	16.20	16.20	16.20	16.20	100	+0.00(+0.00%)
Nov 27, 2019	16.09	16.25	16.03	16.20	1,500	+0.20(+1.25%)
Nov 26, 2019	15.91	16.00	15.91	16.00	60,708	+0.02(+0.13%)
Nov 25, 2019	16.20	16.20	15.90	15.98	246,018	-0.17(-1.05%)
Nov 22, 2019	16.20	16.20	16.15	16.15	17,600	-0.05(-0.31%)
Nov 21, 2019	16.10	16.20	16.10	16.20	675	-0.05(-0.31%)
Nov 20, 2019	16.30	16.32	16.00	16.25	8,847	-0.20(-1.22%)
Nov 19, 2019	16.40	16.45	16.40	16.45	6,590	+0.02(+0.09%)
Nov 18, 2019	16.35	16.45	16.35	16.43	23,200	+0.08(+0.52%)
Nov 15, 2019	16.30	16.35	16.30	16.35	1,000	+0.00(+0.00%)
Nov 14, 2019	16.26	16.35	16.25	16.35	4,400	+0.00(+0.00%)
Nov 13, 2019	16.35	16.35	16.35	16.35	100	+0.09(+0.55%)
Nov 12, 2019	16.61	16.61	16.26	16.26	4,500	-0.47(-2.81%)
Nov 11, 2019	16.61	16.75	16.61	16.73	1,600	+0.08(+0.48%)
Nov 07, 2019		16.65	16.65	16.65	0	+0.09(+0.54%)
Nov 06, 2019	16.61	16.79	16.26	16.56	61,000	-0.28(-1.66%)
Nov 04, 2019		16.84	16.84	16.84	0	+0.08(+0.51%)
Nov 01, 2019	16.76	16.76	16.76	16.76	100	-0.08(-0.50%)
Oct 31, 2019	16.75	16.85	16.66	16.84	91,920	-0.11(-0.65%)
Oct 30, 2019	16.68	16.95	16.68	16.95	16,415	-0.05(-0.29%)
Oct 28, 2019		17.00	17.00	17.00	0	+0.10(+0.59%)
Oct 25, 2019	16.90	16.90	16.90	16.90	300	-0.19(-1.11%)
Oct 24, 2019	17.10	17.20	16.84	17.09	1,150	-0.08(-0.47%)
Oct 23, 2019	17.17	17.17	17.17	17.17	335	-0.02(-0.12%)
Oct 21, 2019		17.19	17.19	17.19	0	+0.10(+0.59%)
Oct 18, 2019	17.00	17.09	17.00	17.09	600	+0.09(+0.53%)
Oct 17, 2019	16.99	17.00	16.99	17.00	550	+0.05(+0.29%)
Oct 16, 2019	17.00	17.00	16.77	16.95	1,137	-0.20(-1.17%)
Oct 15, 2019	16.75	17.33	16.75	17.15	3,010	+0.05(+0.29%)
Oct 14, 2019	16.75	17.10	16.75	17.10	2,100	+0.10(+0.59%)
Oct 10, 2019		17.00	17.00	17.00	0	+0.00(+0.00%)
Oct 09, 2019	16.98	17.17	16.98	17.00	1,939	+0.02(+0.12%)
Oct 08, 2019	16.98	16.98	16.98	16.98	600	-0.01(-0.06%)
Oct 07, 2019	16.90	16.99	16.75	16.99	1,221	+0.09(+0.53%)
Oct 04, 2019	16.85	16.90	16.85	16.90	400	+0.00(+0.00%)
Oct 03, 2019	16.87	16.90	16.80	16.90	2,970	-0.05(-0.29%)
Oct 01, 2019		16.95	16.95	16.95	0	+0.01(+0.06%)
Sep 30, 2019	16.80	16.94	16.20	16.94	2,527	+0.19(+1.13%)
Sep 27, 2019		16.75	16.75	16.75	8	+0.00(+0.00%)
Sep 26, 2019	16.71	16.75	16.20	16.75	3,998	+0.04(+0.24%)
Sep 25, 2019	16.82	17.00	16.70	16.71	910	+0.01(+0.06%)
Sep 24, 2019	16.70	16.70	16.70	16.70	6,130	-0.23(-1.36%)
Sep 23, 2019		16.93	16.93	16.93	1	+0.00(+0.00%)
Sep 20, 2019	16.80	16.93	16.65	16.93	500	+0.13(+0.77%)
Sep 19, 2019	16.50	16.80	16.50	16.80	200	+0.00(+0.00%)
Sep 18, 2019	16.50	16.80	16.50	16.80	300	+0.01(+0.06%)
Sep 17, 2019	16.79	16.79	16.79	16.79	2,000	+0.04(+0.24%)
Sep 16, 2019	16.50	16.75	16.50	16.75	725	+0.00(+0.00%)
Sep 13, 2019	16.75	16.75	16.75	16.75	2,200	+0.05(+0.30%)
Sep 10, 2019		16.70	16.70	16.70	0	+0.30(+1.83%)
Sep 09, 2019	16.40	16.40	16.40	16.40	1,000	-0.10(-0.61%)
Sep 06, 2019	16.49	16.50	16.49	16.50	4,100	+0.01(+0.06%)
Sep 05, 2019	16.30	16.49	16.30	16.49	15,552	+0.20(+1.23%)
Sep 04, 2019	16.25	16.29	16.25	16.29	250	+0.04(+0.25%)
Sep 03, 2019	16.22	16.25	16.22	16.25	425	+0.03(+0.20%)
Aug 30, 2019	16.22	16.22	16.22	16.22	100	+0.07(+0.42%)
Aug 29, 2019	16.15	16.20	16.15	16.15	5,395	-0.25(-1.52%)
Aug 28, 2019	16.10	16.40	16.10	16.40	3,754	+0.00(+0.00%)
Aug 27, 2019	16.40	16.40	16.25	16.40	2,515	+0.20(+1.23%)
Aug 26, 2019	16.20	16.20	16.20	16.20	11,775	+0.00(+0.00%)
Aug 23, 2019	16.20	16.35	16.20	16.20	3,500	+0.00(+0.00%)
Aug 22, 2019	16.20	16.20	16.20	16.20	2,537	+0.00(+0.00%)
Aug 21, 2019	16.20	16.20	16.20	16.20	465	+0.00(+0.00%)
Aug 20, 2019	16.20	16.20	16.20	16.20	587	-0.05(-0.31%)
Aug 19, 2019	16.30	16.30	16.25	16.25	2,400	+0.10(+0.62%)
Aug 15, 2019		16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 14, 2019	16.15	16.15	16.15	16.15	560	-0.10(-0.62%)
Aug 12, 2019	16.25	16.25	16.25	16.25	200	+0.05(+0.31%)
Aug 09, 2019	16.10	16.20	16.10	16.20	1,200	+0.10(+0.62%)
Aug 08, 2019	16.10	16.10	16.10	16.10	300	-0.04(-0.25%)
Aug 07, 2019	16.00	16.15	15.82	16.14	3,230	-0.25(-1.53%)
Aug 05, 2019		16.39	16.39	16.39	0	+0.19(+1.17%)
Aug 02, 2019	16.20	16.20	16.20	16.20	1,100	+0.00(+0.00%)
Jul 31, 2019		16.20	16.20	16.20	0	-0.05(-0.31%)
Jul 30, 2019	16.25	16.25	16.25	16.25	1,950	+0.15(+0.93%)
Jul 29, 2019	16.38	16.38	16.10	16.10	535	-0.28(-1.71%)
Jul 26, 2019	16.25	16.38	16.25	16.38	7,800	+0.20(+1.24%)
Jul 25, 2019	16.14	16.24	15.80	16.18	37,910	+0.05(+0.31%)
Jul 24, 2019	16.00	16.13	16.00	16.13	350	+0.33(+2.09%)
Jul 23, 2019	16.13	16.13	15.80	15.80	761	-0.20(-1.25%)
Jul 19, 2019		16.00	16.00	16.00	0	+0.07(+0.44%)
Jul 18, 2019	15.25	15.95	15.25	15.93	15,246	+0.75(+4.98%)
Jul 17, 2019	15.10	15.20	15.05	15.18	8,343	+0.03(+0.17%)
Jul 16, 2019	14.95	15.15	14.95	15.15	3,000	+0.35(+2.36%)
Jul 15, 2019	14.85	14.85	14.80	14.80	1,500	-0.10(-0.67%)
Jul 12, 2019	14.75	14.90	14.75	14.90	2,600	+0.15(+1.02%)
Jul 11, 2019	14.80	14.80	14.75	14.75	1,805	-0.05(-0.34%)
Jul 10, 2019	14.80	14.90	14.80	14.80	6,985	+0.00(+0.00%)
Jul 09, 2019	14.80	14.80	14.80	14.80	4,666	+0.00(+0.00%)
Jul 05, 2019		14.80	14.80	14.80	0	+0.05(+0.34%)
Jul 03, 2019	14.75	14.75	14.75	14.75	900	-0.00(-0.00%)
Jul 02, 2019	14.60	14.75	14.60	14.75	1,936	+0.25(+1.72%)
Jul 01, 2019	14.25	14.50	14.25	14.50	2,050	+0.25(+1.75%)
Jun 28, 2019		14.25	14.25	14.25	75	+0.00(+0.00%)
Jun 27, 2019	14.05	14.25	14.05	14.25	5,860	+0.00(+0.00%)
Jun 26, 2019	14.05	14.25	14.05	14.25	5,531	+0.00(+0.00%)
Jun 25, 2019	14.00	14.30	14.00	14.25	4,435	+0.15(+1.06%)
Jun 24, 2019	14.30	14.30	14.00	14.10	38,118	+0.05(+0.36%)
Jun 21, 2019	14.05	14.05	14.05	14.05	1,800	+0.00(+0.00%)
Jun 20, 2019	14.00	14.05	14.00	14.05	4,400	+0.00(+0.00%)
Jun 19, 2019	14.05	14.05	14.05	14.05	500	-0.15(-1.06%)
Jun 18, 2019	14.05	14.20	14.00	14.20	3,140	-0.22(-1.53%)
Jun 14, 2019		14.42	14.42	14.42	0	+0.02(+0.14%)
Jun 13, 2019	14.11	14.40	14.11	14.40	900	+0.34(+2.42%)
Jun 12, 2019	14.07	14.11	13.91	14.06	2,441	-0.05(-0.35%)
Jun 11, 2019	14.11	14.11	14.11	14.11	1,800	+0.00(+0.00%)
Jun 10, 2019	14.56	14.56	14.11	14.11	2,923	-0.64(-4.34%)
Jun 07, 2019	14.76	14.80	14.75	14.75	400	-0.25(-1.67%)
Jun 06, 2019	15.00	15.00	14.90	15.00	4,071	+0.35(+2.39%)
Jun 03, 2019		14.65	14.65	14.65	0	-0.10(-0.68%)
May 31, 2019	14.65	14.85	14.65	14.75	1,600	-0.19(-1.27%)
May 30, 2019	15.50	15.50	14.50	14.94	8,662	-0.38(-2.48%)
May 29, 2019	15.45	15.88	15.32	15.32	1,500	-0.33(-2.11%)
May 28, 2019	15.65	15.65	15.65	15.65	100	-0.05(-0.32%)
May 24, 2019	15.70	15.70	15.70	15.70	100	+0.20(+1.29%)
May 23, 2019	15.65	15.82	15.50	15.50	4,696	-0.50(-3.12%)
May 22, 2019	15.65	16.05	15.65	16.00	1,100	+0.40(+2.56%)
May 20, 2019		15.60	15.60	15.60	0	-0.40(-2.50%)
May 17, 2019	16.00	16.00	16.00	16.00	100	-0.00(-0.00%)
May 16, 2019	15.80	16.05	15.70	16.00	1,728	-0.05(-0.31%)
May 15, 2019	16.00	16.05	15.83	16.05	1,685	+0.05(+0.31%)
May 14, 2019	16.00	16.00	16.00	16.00	8,993	+0.00(+0.00%)
May 13, 2019	16.01	16.01	15.95	16.00	14,520	-0.01(-0.06%)
May 10, 2019	16.06	16.06	16.01	16.01	500	-0.31(-1.90%)
May 09, 2019	16.28	16.32	16.05	16.32	1,225	+0.00(+0.00%)
May 06, 2019		16.32	16.32	16.32	0	+0.05(+0.31%)

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.