Quantcast

Historical Stock Prices

JMF 
$9.14
*  
unch
unch
Get JMF Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading JMF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 9.23 9.26 9.08 9.14 112,583
05/23/2019 9.37 9.37 9.07 9.14 194,302
05/22/2019 9.53 9.57 9.48 9.49 78,551
05/21/2019 9.4 9.57 9.4 9.57 72,343
05/20/2019 9.48 9.48 9.36 9.38 104,966
05/17/2019 9.54 9.56 9.4763 9.49 101,280
05/16/2019 9.46 9.52 9.46 9.52 107,402
05/15/2019 9.41 9.48 9.3753 9.43 212,846
05/14/2019 9.42 9.42 9.35 9.38 184,591
05/13/2019 9.34 9.38 9.25 9.33 237,171
05/10/2019 9.15 9.33 9.1 9.33 100,518
05/09/2019 9.16 9.16 9 9.04 183,420
05/08/2019 9.19 9.3 9.16 9.18 99,804
05/07/2019 9.16 9.17 9.07 9.16 131,921
05/06/2019 9.15 9.28 9.13 9.21 138,407
05/03/2019 9.2 9.23 9.15 9.22 98,631
05/02/2019 9.28 9.28 9.08 9.1 225,223
05/01/2019 9.35 9.39 9.3 9.32 138,178
04/30/2019 9.56 9.57 9.34 9.38 193,034
04/29/2019 9.5 9.53 9.44 9.51 113,309
04/26/2019 9.48 9.5222 9.4 9.46 149,160
04/25/2019 9.5 9.52 9.44 9.48 120,633
04/24/2019 9.65 9.6894 9.5 9.5 181,474
04/23/2019 9.62 9.72 9.62 9.66 156,260
04/22/2019 9.44 9.6 9.4359 9.59 100,196
04/18/2019 9.52 9.52 9.32 9.39 213,949
04/17/2019 9.57 9.6 9.45 9.47 125,242
04/16/2019 9.75 9.75 9.36 9.51 500,793
04/15/2019 9.9 9.91 9.74 9.75 194,109
04/12/2019 9.87 9.9363 9.84 9.87 165,374
04/11/2019 9.9 9.97 9.9 9.96 199,775
04/10/2019 9.94 10.02 9.89 9.9 197,097
04/09/2019 10 10.0098 9.86 9.86 279,898
04/08/2019 9.93 10.12 9.93 10.01 432,967
04/05/2019 9.81 9.88 9.81 9.85 99,736
04/04/2019 9.83 9.83 9.73 9.76 108,293
04/03/2019 9.94 9.94 9.7765 9.83 158,322
04/02/2019 9.77 9.9 9.72 9.9 257,402
04/01/2019 9.78 9.83 9.7 9.77 196,108
03/29/2019 9.73 9.73 9.65 9.67 122,149
03/28/2019 9.53 9.65 9.53 9.62 125,917
03/27/2019 9.63 9.64 9.51 9.55 94,801
03/26/2019 9.56 9.72 9.515 9.58 139,355
03/25/2019 9.59 9.59 9.3303 9.45 142,561
03/22/2019 9.72 9.72 9.51 9.58 212,116
03/21/2019 9.65 9.79 9.61 9.74 161,937
03/20/2019 9.49 9.66 9.43 9.64 237,120
03/19/2019 9.4 9.5999 9.4 9.5 197,888
03/18/2019 9.26 9.38 9.23 9.36 182,382
03/15/2019 9.3 9.3 9.2127 9.26 120,085
03/14/2019 9.3 9.34 9.26 9.31 167,003
03/13/2019 9.4 9.41 9.27 9.31 165,817
03/12/2019 9.34 9.48 9.25 9.37 311,139
03/11/2019 9.21 9.34 9.21 9.28 118,844
03/08/2019 9.1 9.19 9.01 9.18 144,029
03/07/2019 9.06 9.23 9.02 9.21 168,940
03/06/2019 9.13 9.1415 9.03 9.04 191,892
03/05/2019 9.06 9.14 8.99 9.13 174,134
03/04/2019 9.05 9.08 8.92 9.06 231,293
03/01/2019 9.07 9.18 8.9 8.94 588,594
02/28/2019 9.22 9.27 9.056 9.06 304,622
02/27/2019 9.35 9.35 9.15 9.21 166,597
02/26/2019 9.45 9.4843 9.3 9.32 150,004
02/25/2019 9.54 9.545 9.41 9.46 115,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio