John Marshall Bk Fal (OP: JMSB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2021		17.75	17.75	17.75	0	+0.25(+1.43%)
Apr 28, 2021	17.56	17.56	17.50	17.50	14,126	-0.06(-0.36%)
Apr 27, 2021	17.60	17.75	17.56	17.56	3,051	-0.04(-0.21%)
Apr 26, 2021	17.70	17.95	17.60	17.60	700	-0.35(-1.95%)
Apr 23, 2021	17.75	17.95	17.70	17.95	13,400	-0.05(-0.28%)
Apr 22, 2021	18.00	18.10	17.80	18.00	5,463	+0.00(+0.00%)
Apr 21, 2021	17.20	18.25	17.20	18.00	15,158	+1.00(+5.88%)
Apr 20, 2021	17.00	17.00	17.00	17.00	880	+0.00(+0.00%)
Apr 19, 2021	17.00	17.07	17.00	17.00	7,200	+0.20(+1.19%)
Apr 16, 2021	16.77	16.80	16.77	16.80	2,000	-0.20(-1.18%)
Apr 15, 2021	16.88	17.00	16.88	17.00	680	+0.20(+1.19%)
Apr 14, 2021	16.85	16.85	16.75	16.80	2,129	+0.00(+0.00%)
Apr 13, 2021	16.55	16.80	16.55	16.80	200	+0.00(+0.00%)
Apr 12, 2021	16.68	16.80	16.50	16.80	655	+0.05(+0.30%)
Apr 09, 2021	16.60	16.85	16.50	16.75	1,600	-0.25(-1.47%)
Apr 07, 2021		17.00	17.00	17.00	0	+0.00(+0.00%)
Apr 06, 2021	16.75	17.00	16.70	17.00	600	-0.10(-0.58%)
Apr 05, 2021		17.10	17.10	17.10	10	+0.00(+0.00%)
Apr 01, 2021	17.20	17.20	16.70	17.10	13,500	-0.10(-0.58%)
Mar 31, 2021	16.90	17.20	16.75	17.20	9,634	+0.20(+1.18%)
Mar 30, 2021	16.95	17.00	16.90	17.00	5,136	+0.30(+1.80%)
Mar 29, 2021	16.70	16.89	16.70	16.70	11,270	-0.20(-1.18%)
Mar 26, 2021	16.90	16.90	16.70	16.90	15,400	-0.10(-0.59%)
Mar 25, 2021	16.90	17.00	16.90	17.00	3,200	+0.05(+0.29%)
Mar 24, 2021	17.50	17.50	16.95	16.95	1,600	-0.55(-3.14%)
Mar 23, 2021	17.51	17.51	17.50	17.50	1,122	-0.20(-1.13%)
Mar 22, 2021	17.70	17.70	17.70	17.70	203	-0.30(-1.67%)
Mar 19, 2021	17.95	18.00	17.95	18.00	2,200	+0.01(+0.06%)
Mar 18, 2021	17.99	17.99	17.99	17.99	400	+0.34(+1.93%)
Mar 17, 2021	17.65	17.65	17.65	17.65	1,216	-0.34(-1.89%)
Mar 16, 2021	17.75	17.99	17.75	17.99	3,500	+0.34(+1.93%)
Mar 15, 2021	17.50	17.70	17.50	17.65	1,400	+0.40(+2.32%)
Mar 12, 2021	17.25	17.25	17.25	17.25	1,100	+0.10(+0.58%)
Mar 11, 2021	17.10	17.25	17.10	17.15	10,962	+0.05(+0.29%)
Mar 09, 2021	17.10	17.10	17.10	17.10	300	+0.10(+0.59%)
Mar 08, 2021	17.00	17.00	17.00	17.00	955	+0.05(+0.29%)
Mar 05, 2021	16.75	17.00	16.15	16.95	2,100	+0.20(+1.19%)
Mar 04, 2021	16.70	16.75	16.70	16.75	5,250	+0.25(+1.52%)
Mar 03, 2021	16.50	16.50	16.50	16.50	1,650	+0.00(+0.00%)
Mar 02, 2021	16.40	16.50	16.10	16.50	2,700	+0.10(+0.61%)
Mar 01, 2021	16.25	16.40	16.20	16.40	5,270	+0.15(+0.92%)
Feb 26, 2021	16.25	16.25	16.25	16.25	1,000	+0.00(+0.00%)
Feb 25, 2021	16.25	16.25	16.25	16.25	1,992	+0.00(+0.00%)
Feb 24, 2021	16.25	16.25	16.25	16.25	522	-0.25(-1.52%)
Feb 23, 2021	16.15	16.50	16.05	16.50	21,591	+0.35(+2.17%)
Feb 22, 2021	16.15	16.15	16.15	16.15	1,860	+0.15(+0.94%)
Feb 19, 2021	16.00	16.00	16.00	16.00	500	-0.20(-1.23%)
Feb 18, 2021		16.20	16.20	16.20	2	+0.00(+0.00%)
Feb 17, 2021	16.20	16.20	16.20	16.20	802	+0.00(+0.00%)
Feb 16, 2021	16.25	16.25	15.55	16.20	1,527	-0.05(-0.31%)
Feb 11, 2021		16.25	16.25	16.25	0	-0.25(-1.52%)
Feb 09, 2021		16.50	16.50	16.50	0	+0.60(+3.77%)
Feb 08, 2021	15.90	16.00	15.75	15.90	35,716	+0.00(+0.00%)
Feb 05, 2021	15.90	15.90	15.90	15.90	1,000	-0.05(-0.31%)
Feb 04, 2021	15.55	15.95	15.55	15.95	1,950	-0.05(-0.31%)
Feb 03, 2021	16.00	16.00	15.50	16.00	662	+0.00(+0.00%)
Feb 02, 2021	15.55	16.00	15.40	16.00	8,400	+0.00(+0.00%)
Feb 01, 2021	15.90	16.00	15.55	16.00	1,735	+0.00(+0.00%)
Jan 29, 2021	16.05	16.05	16.00	16.00	19,600	+0.00(+0.00%)
Jan 27, 2021		16.00	16.00	16.00	0	+0.00(+0.00%)
Jan 26, 2021		16.00	16.00	16.00	50	+0.00(+0.00%)
Jan 25, 2021	16.35	16.35	16.00	16.00	2,398	-0.25(-1.54%)
Jan 22, 2021	16.25	16.25	16.25	16.25	300	-0.00(-0.00%)
Jan 20, 2021	16.25	16.25	16.25	16.25	198	+1.50(+10.17%)
Jan 19, 2021	14.30	14.75	14.25	14.75	11,932	+0.33(+2.29%)
Jan 15, 2021	14.35	14.42	14.25	14.42	2,600	+0.02(+0.14%)
Jan 14, 2021	14.30	14.40	14.30	14.40	22,056	+0.10(+0.70%)
Jan 13, 2021	14.30	14.30	14.30	14.30	232	-0.05(-0.35%)
Jan 12, 2021	14.30	14.35	14.30	14.35	2,101	+0.05(+0.35%)
Jan 11, 2021	14.30	14.30	14.30	14.30	125	+0.00(+0.00%)
Jan 08, 2021	14.25	14.30	14.25	14.30	6,100	+0.05(+0.35%)
Jan 07, 2021	14.25	14.35	14.25	14.25	30,665	+0.05(+0.35%)
Jan 06, 2021	14.19	14.30	14.19	14.20	622	+0.18(+1.28%)
Jan 05, 2021	14.15	14.15	14.02	14.02	1,000	-0.13(-0.92%)
Jan 04, 2021	14.35	14.35	14.00	14.15	1,700	-0.15(-1.05%)
Dec 31, 2020		14.30	14.30	14.30	5,284	+0.00(+0.00%)
Dec 30, 2020	14.30	14.50	14.01	14.30	5,284	-0.20(-1.38%)
Dec 29, 2020	14.50	14.50	14.27	14.50	5,000	+0.10(+0.69%)
Dec 28, 2020	14.20	14.40	14.20	14.40	4,980	+0.20(+1.41%)
Dec 24, 2020	14.05	14.20	14.05	14.20	1,400	+0.15(+1.07%)
Dec 23, 2020	14.20	14.20	14.05	14.05	2,520	+0.05(+0.36%)
Dec 22, 2020	14.05	14.10	14.00	14.00	4,280	-0.05(-0.36%)
Dec 21, 2020	14.00	14.07	14.00	14.05	4,795	-0.15(-1.06%)
Dec 18, 2020	14.20	14.20	14.20	14.20	400	+0.00(+0.00%)
Dec 17, 2020	14.10	14.20	14.10	14.20	3,625	+0.21(+1.50%)
Dec 16, 2020	14.05	14.05	13.90	13.99	2,675	-0.01(-0.07%)
Dec 15, 2020	14.00	14.00	14.00	14.00	8,011	+0.00(+0.00%)
Dec 14, 2020	14.00	14.00	13.90	14.00	3,575	+0.00(+0.00%)
Dec 11, 2020	14.00	14.20	13.95	14.00	9,700	+0.05(+0.36%)
Dec 10, 2020	14.00	14.00	13.95	13.95	1,015	-0.05(-0.36%)
Dec 09, 2020	14.05	14.10	13.95	14.00	21,578	+0.00(+0.00%)
Dec 08, 2020	14.00	14.20	14.00	14.00	25,553	+0.00(+0.00%)
Dec 07, 2020	14.00	14.10	14.00	14.00	5,030	+0.00(+0.00%)
Dec 04, 2020	14.19	14.21	14.00	14.00	6,900	+0.00(+0.00%)
Dec 03, 2020	14.25	14.25	14.00	14.00	1,140	-0.25(-1.75%)
Dec 02, 2020	14.05	14.25	14.03	14.25	1,000	+0.25(+1.79%)
Dec 01, 2020	14.00	14.00	14.00	14.00	4,800	+0.00(+0.00%)
Nov 30, 2020	14.00	14.00	14.00	14.00	2,078	+0.00(+0.00%)
Nov 27, 2020	14.00	14.00	14.00	14.00	300	+0.00(+0.00%)
Nov 25, 2020	14.35	14.35	13.70	14.00	4,400	-0.50(-3.45%)
Nov 24, 2020	14.50	14.50	14.39	14.50	2,276	+0.15(+1.05%)
Nov 23, 2020	14.00	14.35	14.00	14.35	1,800	+0.10(+0.70%)
Nov 20, 2020	14.00	14.25	13.99	14.25	1,100	+0.30(+2.15%)
Nov 19, 2020	13.80	14.00	13.80	13.95	6,247	+0.20(+1.45%)
Nov 18, 2020	14.38	14.38	13.51	13.75	2,441	-0.25(-1.79%)
Nov 17, 2020	13.94	14.00	13.94	14.00	1,100	+0.00(+0.00%)
Nov 16, 2020	14.00	14.00	13.75	14.00	3,825	+0.20(+1.45%)
Nov 13, 2020	13.80	13.80	13.80	13.80	2,200	-0.10(-0.72%)
Nov 12, 2020	13.90	13.90	13.90	13.90	300	-0.05(-0.36%)
Nov 11, 2020	13.95	13.95	13.95	13.95	300	+0.00(+0.00%)
Nov 10, 2020	13.95	13.95	13.95	13.95	339	+0.05(+0.36%)
Nov 09, 2020	13.15	13.90	13.00	13.90	4,300	+0.95(+7.34%)
Nov 06, 2020	12.55	12.95	12.55	12.95	3,100	+0.45(+3.60%)
Nov 05, 2020	12.50	12.50	12.50	12.50	100	+0.00(+0.00%)
Nov 03, 2020		12.50	12.50	12.50	0	-0.25(-1.96%)
Nov 02, 2020	12.75	12.75	12.75	12.75	500	+0.15(+1.19%)
Oct 30, 2020	12.50	12.60	12.50	12.60	1,400	-0.30(-2.32%)
Oct 29, 2020	12.79	12.90	12.79	12.90	200	+0.40(+3.20%)
Oct 28, 2020	12.35	12.50	12.35	12.50	5,022	+0.15(+1.21%)
Oct 27, 2020	12.80	12.90	12.35	12.35	6,425	-0.45(-3.52%)
Oct 26, 2020	12.80	12.80	12.80	12.80	400	+0.00(+0.00%)
Oct 23, 2020	12.80	12.80	12.80	12.80	300	-0.20(-1.54%)
Oct 22, 2020	12.70	13.00	12.70	13.00	8,545	+0.50(+4.00%)
Oct 21, 2020	11.75	12.50	11.75	12.50	15,493	+0.80(+6.84%)
Oct 20, 2020	11.69	11.70	11.69	11.70	3,000	-0.09(-0.76%)
Oct 19, 2020	11.40	11.79	11.40	11.79	2,777	+0.39(+3.42%)
Oct 16, 2020	11.40	11.45	11.40	11.40	1,800	+0.00(+0.00%)
Oct 15, 2020	11.40	11.40	11.40	11.40	892	+0.00(+0.00%)
Oct 14, 2020	11.80	11.90	11.40	11.40	2,040	-0.05(-0.44%)
Oct 13, 2020	11.50	11.50	11.45	11.45	2,100	-0.05(-0.43%)
Oct 12, 2020	11.37	11.50	11.32	11.50	7,617	+0.00(+0.00%)
Oct 09, 2020	12.00	12.00	11.32	11.50	16,400	+0.23(+2.04%)
Oct 08, 2020	11.25	11.47	11.25	11.27	7,512	-0.23(-2.00%)
Oct 07, 2020	11.10	11.50	11.00	11.50	15,110	+0.40(+3.60%)
Oct 06, 2020	10.90	11.10	10.90	11.10	17,889	+0.11(+1.00%)
Oct 05, 2020	10.90	11.00	10.80	10.99	3,303	+0.29(+2.71%)
Sep 30, 2020		10.70	10.70	10.70	0	+0.10(+0.94%)
Sep 29, 2020	10.60	10.60	10.60	10.60	800	+0.00(+0.00%)
Sep 28, 2020	10.65	10.76	10.60	10.60	2,049	-0.30(-2.75%)
Sep 22, 2020		10.90	10.90	10.90	0	+0.00(+0.00%)
Sep 21, 2020	11.00	11.00	10.90	10.90	2,267	-0.10(-0.91%)
Sep 18, 2020	11.00	11.05	11.00	11.00	2,800	+0.00(+0.00%)
Sep 17, 2020	11.00	11.00	11.00	11.00	14,075	+0.00(+0.00%)
Sep 16, 2020	10.95	11.00	10.95	11.00	1,615	+0.20(+1.85%)
Sep 15, 2020	10.80	10.89	10.80	10.80	6,082	+0.05(+0.47%)
Sep 11, 2020		10.75	10.75	10.75	0	-0.05(-0.46%)
Sep 10, 2020	10.80	10.80	10.80	10.80	100	+0.00(+0.00%)
Sep 09, 2020	10.55	10.80	10.55	10.80	895	-0.10(-0.92%)
Sep 08, 2020	10.75	11.00	10.75	10.90	1,228	-0.10(-0.91%)
Sep 04, 2020	11.00	11.00	10.95	11.00	6,200	+0.00(+0.00%)
Sep 03, 2020	10.90	11.00	10.90	11.00	4,325	+0.00(+0.00%)
Sep 02, 2020	11.20	11.25	10.95	11.00	13,559	+0.00(+0.00%)
Sep 01, 2020	11.05	11.05	11.00	11.00	1,700	+0.00(+0.00%)
Aug 31, 2020	11.00	11.04	10.95	11.00	9,200	-0.01(-0.11%)
Aug 28, 2020	11.00	11.04	10.96	11.01	43,600	+0.01(+0.11%)
Aug 27, 2020	11.10	11.15	11.00	11.00	9,437	-0.20(-1.79%)
Aug 26, 2020		11.20	11.20	11.20	36	+0.00(+0.00%)
Aug 25, 2020		11.20	11.20	11.20	25	+0.00(+0.00%)
Aug 24, 2020	10.95	11.20	10.95	11.20	6,175	+0.30(+2.75%)
Aug 21, 2020	10.95	10.95	10.90	10.90	2,000	-0.05(-0.46%)
Aug 20, 2020	10.90	10.95	10.90	10.95	2,725	-0.04(-0.36%)
Aug 19, 2020	11.00	11.00	10.96	10.99	4,840	+0.03(+0.25%)
Aug 18, 2020	11.00	11.00	10.90	10.96	1,330	-0.04(-0.34%)
Aug 17, 2020	10.94	11.05	10.94	11.00	3,081	+0.10(+0.92%)
Aug 14, 2020	10.85	10.90	10.85	10.90	600	-0.05(-0.46%)
Aug 13, 2020	10.85	10.95	10.85	10.95	3,775	+0.05(+0.46%)
Aug 12, 2020	10.80	10.95	10.80	10.90	3,213	+0.10(+0.93%)
Aug 11, 2020	10.40	10.90	10.40	10.80	5,039	+0.41(+3.95%)
Aug 10, 2020	10.25	10.39	10.25	10.39	2,900	+0.14(+1.37%)
Aug 07, 2020	10.24	10.25	10.20	10.25	9,800	+0.10(+0.99%)
Aug 06, 2020	10.15	10.15	10.15	10.15	1,000	-0.10(-0.98%)
Aug 05, 2020	10.15	10.35	10.15	10.25	25,750	-0.05(-0.49%)
Aug 03, 2020		10.30	10.30	10.30	0	+0.00(+0.00%)
Jul 31, 2020	10.60	10.60	10.30	10.30	1,700	-0.51(-4.72%)
Jul 30, 2020	10.75	10.81	10.70	10.81	957	-0.14(-1.28%)
Jul 29, 2020	10.95	10.98	10.95	10.95	500	+0.00(+0.00%)
Jul 28, 2020	10.71	10.95	10.71	10.95	488	-0.05(-0.45%)
Jul 27, 2020	11.00	11.00	11.00	11.00	328	-0.02(-0.18%)
Jul 24, 2020	11.00	11.04	10.55	11.02	2,700	-0.06(-0.54%)
Jul 23, 2020	11.08	11.08	11.08	11.08	100	-0.07(-0.63%)
Jul 22, 2020	10.68	11.80	10.68	11.15	15,700	+0.90(+8.78%)
Jul 21, 2020	10.20	10.25	10.20	10.25	1,011	-0.65(-5.96%)
Jul 20, 2020	10.75	10.90	10.20	10.90	2,004	+0.15(+1.40%)
Jul 17, 2020	10.40	10.75	10.02	10.75	4,900	+0.32(+3.12%)
Jul 16, 2020	10.45	10.45	10.20	10.43	2,726	-0.07(-0.71%)
Jul 15, 2020	10.50	11.25	10.11	10.50	8,962	+0.27(+2.64%)
Jul 14, 2020	10.35	10.35	10.21	10.23	950	-0.17(-1.63%)
Jul 13, 2020	10.35	10.40	10.35	10.40	6,275	-0.05(-0.48%)
Jul 10, 2020	10.45	10.45	10.45	10.45	100	+0.00(+0.00%)
Jul 09, 2020	10.80	10.80	10.45	10.45	3,200	-0.40(-3.69%)
Jul 08, 2020	10.87	10.87	10.85	10.85	55,720	-0.40(-3.56%)
Jul 07, 2020	11.00	11.25	11.00	11.25	1,000	+0.35(+3.21%)
Jul 06, 2020		10.90	10.90	10.90	90	+0.00(+0.00%)
Jul 02, 2020	10.90	10.90	10.90	10.90	300	-0.10(-0.91%)
Jul 01, 2020	11.02	11.02	11.00	11.00	2,370	-0.01(-0.09%)
Jun 29, 2020		11.01	11.01	11.01	0	-0.09(-0.81%)
Jun 26, 2020	11.13	11.13	11.05	11.10	1,300	-0.05(-0.45%)
Jun 25, 2020	11.15	11.19	11.15	11.15	1,430	+0.00(+0.00%)
Jun 24, 2020	11.20	11.25	11.15	11.15	1,118	+0.00(+0.00%)
Jun 23, 2020	11.22	11.23	11.15	11.15	1,919	+0.00(+0.00%)
Jun 22, 2020	11.45	11.45	11.15	11.15	5,126	-0.10(-0.89%)
Jun 19, 2020	11.25	11.25	11.25	11.25	40,200	+0.00(+0.00%)
Jun 18, 2020	11.45	11.50	11.25	11.25	3,500	-0.25(-2.17%)
Jun 17, 2020	11.50	11.50	11.50	11.50	100	-0.10(-0.86%)
Jun 16, 2020	11.55	11.60	11.50	11.60	49,533	+0.20(+1.75%)
Jun 15, 2020	11.45	11.45	11.40	11.40	30,800	-0.05(-0.44%)
Jun 12, 2020	11.50	11.50	11.45	11.45	600	-0.23(-1.97%)
Jun 09, 2020		11.68	11.68	11.68	0	+0.00(+0.00%)
Jun 08, 2020	11.70	11.70	11.64	11.68	17,500	+0.18(+1.57%)
Jun 05, 2020	11.25	11.50	11.25	11.50	20,400	+0.10(+0.88%)
Jun 04, 2020	11.40	11.40	11.40	11.40	205	+0.00(+0.00%)
Jun 03, 2020	11.25	11.40	11.25	11.40	1,265	-0.10(-0.87%)
Jun 02, 2020	11.85	11.85	11.21	11.50	3,292	-0.35(-2.95%)
Jun 01, 2020	11.21	11.85	11.21	11.85	6,027	+0.35(+3.04%)
May 29, 2020	11.40	11.50	11.40	11.50	600	+0.10(+0.88%)
May 28, 2020	11.40	11.40	11.40	11.40	1,465	-0.10(-0.87%)
May 27, 2020	11.50	11.50	11.05	11.50	1,760	+0.00(+0.00%)
May 26, 2020	11.40	11.60	11.40	11.50	5,900	+0.40(+3.60%)
May 22, 2020	11.20	11.20	11.10	11.10	1,200	+0.00(+0.00%)
May 21, 2020	11.12	11.16	11.10	11.10	1,675	-0.10(-0.89%)
May 20, 2020	11.30	11.35	11.20	11.20	1,500	-0.15(-1.32%)
May 19, 2020	11.60	11.60	11.35	11.35	1,781	+0.09(+0.80%)
May 18, 2020	11.10	11.26	11.10	11.26	950	+0.01(+0.09%)
May 15, 2020	11.25	11.25	11.25	11.25	300	-0.25(-2.17%)
May 14, 2020	11.50	11.50	11.50	11.50	250	-0.50(-4.17%)
May 13, 2020	12.00	12.00	12.00	12.00	300	+0.00(+0.00%)
May 12, 2020	12.02	12.02	12.00	12.00	1,000	-0.60(-4.76%)
May 08, 2020		12.60	12.60	12.60	0	+0.53(+4.39%)
May 07, 2020	12.59	12.60	12.07	12.07	1,490	-0.53(-4.21%)
May 05, 2020		12.60	12.60	12.60	0	-0.40(-3.08%)
May 04, 2020	12.50	13.00	12.50	13.00	950	+0.75(+6.12%)

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.