JPMorgan Mid Cap Growth R3 (JMGPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 24 June 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 21 June 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 20 June 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 18 June 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 17 June 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 14 June 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 13 June 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 12 June 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 11 June 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 10 June 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 07 June 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 06 June 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 05 June 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 04 June 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 03 June 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 31 May 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 30 May 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 29 May 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 28 May 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 24 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 23 May 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 22 May 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 21 May 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 20 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 17 May 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 16 May 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 15 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 14 May 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 13 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 10 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 09 May 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 08 May 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 07 May 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 06 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 03 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 02 May 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 01 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 30 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 29 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 26 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 25 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 24 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 23 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 22 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 19 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 18 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 17 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 16 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 15 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 12 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 11 Apr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 10 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 09 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 08 Apr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 05 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 04 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 03 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 02 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 01 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 28 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 27 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 26 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 25 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 22 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 21 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 20 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 19 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 18 Mar 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 15 Mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 14 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 13 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 12 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 11 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 08 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 07 Mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 06 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 05 Mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 04 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 01 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 29 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 28 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 27 Feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 26 Feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 23 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 22 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 21 Feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 20 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 16 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 15 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 14 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 13 Feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 12 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 09 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 08 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 07 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 06 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 05 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 02 Feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 01 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| *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.