JPMorgan Mid Cap Growth R4 (JMGQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 02 July 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 01 July 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 28 June 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 27 June 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 26 June 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 25 June 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 24 June 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 21 June 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 20 June 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 18 June 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 17 June 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 14 June 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 13 June 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 12 June 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 11 June 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 10 June 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 07 June 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 06 June 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 05 June 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 04 June 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 03 June 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 31 May 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 30 May 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 29 May 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 28 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 24 May 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 23 May 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 22 May 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 21 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 20 May 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 17 May 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 16 May 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 15 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 14 May 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 13 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 10 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 09 May 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 08 May 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 07 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 06 May 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 03 May 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 02 May 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 01 May 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 30 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 29 Apr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 26 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 25 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 24 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 23 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 22 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 19 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 18 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 17 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 16 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 15 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 12 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 11 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 10 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 09 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 08 Apr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 05 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 04 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 03 Apr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 02 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 01 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 28 Mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 27 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 26 Mar 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 25 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 22 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 21 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 20 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 19 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 18 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 15 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 14 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 13 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 12 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 11 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 08 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 07 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 06 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 05 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 04 Mar 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 01 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 29 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 28 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 27 Feb 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 26 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 23 Feb 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 22 Feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 21 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 20 Feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 16 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 15 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 14 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 13 Feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 12 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 09 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| *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.