JPMorgan Mid Cap Equity A (JCMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 30 Apr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 29 Apr 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 26 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 25 Apr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 24 Apr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 23 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 22 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 19 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 18 Apr 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 17 Apr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 16 Apr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 15 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 12 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 11 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 10 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 09 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 08 Apr 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 05 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 04 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 03 Apr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 02 Apr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 01 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 28 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 27 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 26 Mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 25 Mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 22 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 21 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 20 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 19 Mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 18 Mar 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 15 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 14 Mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 13 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 12 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 11 Mar 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 08 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 07 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 06 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 05 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 04 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 01 Mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 29 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 28 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 27 Feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 26 Feb 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 23 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 22 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 21 Feb 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 20 Feb 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 16 Feb 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 15 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 14 Feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 13 Feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 12 Feb 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 09 Feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 08 Feb 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 07 Feb 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 06 Feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 05 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 02 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 01 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 31 Jan 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 30 Jan 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 29 Jan 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 26 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 25 Jan 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 24 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 23 Jan 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 22 Jan 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 19 Jan 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 18 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 17 Jan 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 16 Jan 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 12 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 11 Jan 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 10 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 09 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 08 Jan 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 05 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 04 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 03 Jan 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 02 Jan 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 29 Dec 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 28 Dec 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 27 Dec 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 26 Dec 2023 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 22 Dec 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 21 Dec 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 20 Dec 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 20 Dec 2023 | 0.176 Dividend | |||||
| 19 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.57 | - |
| 18 Dec 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 56.16 | - |
| 15 Dec 2023 | 56.27 | 56.27 | 56.27 | 56.27 | 56.10 | - |
| 14 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.52 | - |
| 13 Dec 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.65 | - |
| 12 Dec 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.63 | - |
| 11 Dec 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.50 | - |
| 08 Dec 2023 | 54.21 | 54.21 | 54.21 | 54.21 | 54.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.