John Marshall Bk Fal (NQ: JMSB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	17.55	17.63	16.71	17.44	119,360	+0.13(+0.75%)
Jun 27, 2024	16.65	17.31	16.50	17.31	14,759	+0.84(+5.09%)
Jun 26, 2024	16.61	17.00	16.46	16.47	27,970	-0.14(-0.83%)
Jun 25, 2024	16.32	16.90	16.32	16.61	10,182	+0.17(+1.02%)
Jun 24, 2024	16.24	16.52	16.24	16.44	4,007	+0.23(+1.40%)
Jun 21, 2024	16.70	17.00	16.22	16.22	37,752	-0.54(-3.24%)
Jun 20, 2024	16.24	16.76	16.24	16.76	5,656	+0.52(+3.22%)
Jun 18, 2024	16.29	16.99	16.19	16.24	28,733	-0.59(-3.52%)
Jun 17, 2024	16.08	16.83	16.08	16.83	6,963	+0.60(+3.71%)
Jun 14, 2024	16.56	16.62	16.18	16.23	11,698	-0.59(-3.52%)
Jun 13, 2024	16.82	16.82	16.82	16.82	4,737	+0.12(+0.71%)
Jun 12, 2024	17.00	17.00	16.47	16.70	12,464	+0.11(+0.65%)
Jun 11, 2024	16.42	16.59	16.07	16.59	20,149	+0.03(+0.18%)
Jun 10, 2024	16.37	16.63	16.37	16.56	9,186	+0.18(+1.08%)
Jun 07, 2024	16.56	16.69	16.38	16.38	8,861	-0.32(-1.89%)
Jun 06, 2024	16.61	16.82	16.56	16.70	10,742	-0.26(-1.51%)
Jun 05, 2024	16.72	16.96	16.65	16.96	10,560	+0.08(+0.47%)
Jun 04, 2024	16.76	16.88	16.75	16.88	5,830	+0.19(+1.12%)
Jun 03, 2024	17.24	17.24	16.69	16.69	3,412	-0.31(-1.80%)
May 31, 2024	17.20	17.35	16.95	16.99	8,725	-0.16(-0.92%)
May 30, 2024	16.57	17.15	16.56	17.15	6,641	+0.59(+3.57%)
May 29, 2024	16.77	17.15	16.56	16.56	13,789	-0.31(-1.81%)
May 28, 2024	16.98	17.22	16.79	16.87	8,074	-0.05(-0.29%)
May 24, 2024	16.76	17.00	16.76	16.92	11,740	+0.16(+0.94%)
May 23, 2024	16.98	16.99	16.76	16.76	17,326	-0.03(-0.18%)
May 22, 2024	17.21	17.21	16.77	16.79	8,330	-0.41(-2.41%)
May 21, 2024	16.91	17.20	16.91	17.20	3,346	+0.51(+3.07%)
May 20, 2024	16.90	16.90	16.58	16.69	7,863	-0.32(-1.85%)
May 17, 2024	17.22	17.22	16.89	17.00	8,090	-0.09(-0.52%)
May 16, 2024	16.78	17.09	16.78	17.09	12,065	+0.18(+1.05%)
May 15, 2024	17.30	17.45	16.92	16.92	8,385	-0.01(-0.06%)
May 14, 2024	16.67	16.99	16.67	16.93	8,722	+0.66(+4.06%)
May 13, 2024	16.79	16.86	15.60	16.27	48,048	-0.50(-3.00%)
May 10, 2024	17.47	17.47	16.77	16.77	10,858	-0.67(-3.84%)
May 09, 2024	17.18	17.44	17.18	17.44	6,682	+0.34(+2.02%)
May 08, 2024	17.49	17.49	17.09	17.09	4,685	-0.30(-1.70%)
May 07, 2024	17.55	17.57	17.39	17.39	8,462	-0.13(-0.73%)
May 06, 2024	17.24	17.57	17.24	17.52	8,976	+0.34(+1.95%)
May 03, 2024	17.17	17.22	17.08	17.18	5,983	+0.31(+1.81%)
May 02, 2024	16.76	17.23	16.76	16.88	15,139	+0.10(+0.59%)
May 01, 2024	16.50	17.16	16.21	16.78	21,723	+0.49(+3.03%)
Apr 30, 2024	16.94	17.23	16.28	16.28	13,634	-0.84(-4.89%)
Apr 29, 2024	17.23	17.23	16.71	17.12	14,551	+0.01(+0.06%)
Apr 26, 2024	17.00	17.25	17.00	17.11	11,760	+0.35(+2.12%)
Apr 25, 2024	16.95	17.25	16.58	16.76	18,844	+0.00(+0.00%)
Apr 24, 2024	16.76	16.97	16.66	16.76	14,519	-0.19(-1.11%)
Apr 23, 2024	16.93	16.96	16.20	16.95	24,043	+0.01(+0.06%)
Apr 22, 2024	16.94	17.18	16.94	16.94	6,600	-0.17(-0.98%)
Apr 19, 2024	16.40	17.15	16.40	17.10	6,736	+0.53(+3.21%)
Apr 18, 2024	16.05	17.00	16.02	16.57	21,789	+0.50(+3.13%)
Apr 17, 2024	16.39	16.39	16.02	16.07	4,461	+0.04(+0.25%)
Apr 16, 2024	14.79	16.11	14.79	16.03	11,932	+0.74(+4.84%)
Apr 15, 2024	15.26	15.32	14.79	15.29	12,288	-0.04(-0.26%)
Apr 12, 2024	16.56	17.25	15.28	15.33	11,908	-1.20(-7.27%)
Apr 11, 2024	15.85	16.53	15.85	16.53	10,011	+0.40(+2.51%)
Apr 10, 2024	16.38	17.25	15.77	16.13	13,948	-0.77(-4.55%)
Apr 09, 2024	16.54	17.15	16.54	16.90	2,903	+0.37(+2.27%)
Apr 08, 2024	16.52	16.52	16.52	16.52	3,646	-0.17(-1.00%)
Apr 05, 2024	17.55	17.55	16.69	16.69	5,373	-0.16(-0.94%)
Apr 04, 2024	17.74	17.74	16.84	16.85	15,342	-0.66(-3.77%)
Apr 03, 2024	16.98	17.68	16.98	17.51	9,265	+0.30(+1.72%)
Apr 02, 2024	15.50	17.29	15.50	17.21	22,678	+0.14(+0.81%)

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.