Jardine Matheson ADR (OP: JMHLY )

63.89 USD +0.67 (+1.06%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 64.00 64.00 63.66 63.86 17,557 +0.64(+1.01%)
Jun 17, 2021 62.11 63.22 62.11 63.22 14,558 +0.75(+1.19%)
Jun 16, 2021 62.56 62.77 62.22 62.47 9,716 -0.12(-0.18%)
Jun 15, 2021 62.43 62.59 62.42 62.59 7,308 -0.44(-0.70%)
Jun 14, 2021 62.82 63.06 62.75 63.03 6,034 +0.36(+0.58%)
Jun 11, 2021 62.53 62.82 62.52 62.67 10,219 -0.24(-0.37%)
Jun 10, 2021 62.81 62.90 62.60 62.90 7,874 -0.22(-0.35%)
Jun 09, 2021 62.20 63.35 62.20 63.12 9,074 -0.38(-0.60%)
Jun 08, 2021 63.50 63.73 63.21 63.50 30,731 -0.33(-0.52%)
Jun 07, 2021 65.69 65.69 63.50 63.83 4,239 +0.30(+0.48%)
Jun 04, 2021 64.20 64.20 62.96 63.53 13,032 -0.47(-0.74%)
Jun 03, 2021 63.92 64.08 63.65 64.00 8,310 -0.24(-0.37%)
Jun 02, 2021 64.09 64.39 63.95 64.24 8,723 +0.15(+0.24%)
Jun 01, 2021 64.28 64.30 63.96 64.08 6,672 -1.25(-1.91%)
May 28, 2021 64.91 65.37 64.91 65.33 3,906 +0.21(+0.32%)
May 27, 2021 64.90 65.43 64.50 65.12 10,583 +1.17(+1.83%)
May 26, 2021 63.96 64.19 63.95 63.95 9,947 -0.01(-0.02%)
May 25, 2021 65.00 65.00 63.63 63.96 6,855 -0.31(-0.48%)
May 24, 2021 64.08 64.32 63.76 64.27 13,066 -0.13(-0.20%)
May 21, 2021 64.71 64.98 64.39 64.40 7,880 -0.96(-1.47%)
May 20, 2021 64.46 65.42 64.46 65.36 16,053 +0.00(+0.01%)
May 19, 2021 64.76 65.52 64.64 65.36 30,094 +0.30(+0.45%)
May 18, 2021 65.23 65.49 65.06 65.06 7,179 +0.32(+0.49%)
May 17, 2021 66.55 66.55 63.28 64.74 14,351 -0.40(-0.61%)
May 14, 2021 65.05 65.30 65.05 65.14 7,843 -0.83(-1.27%)
May 13, 2021 64.45 68.10 64.45 65.97 23,312 -0.07(-0.11%)
May 12, 2021 67.08 67.10 65.88 66.04 8,532 -0.47(-0.71%)
May 11, 2021 66.00 66.51 65.79 66.51 32,425 +0.03(+0.05%)
May 10, 2021 66.91 66.91 66.48 66.48 4,715 -0.41(-0.61%)
May 07, 2021 66.60 66.89 66.60 66.89 4,728 +0.79(+1.20%)
May 06, 2021 64.39 67.28 64.39 66.10 9,232 -0.26(-0.38%)
May 05, 2021 67.30 67.45 65.76 66.36 12,505 +0.07(+0.10%)
May 04, 2021 66.00 66.29 65.99 66.29 5,116 -0.96(-1.43%)
May 03, 2021 67.45 67.45 67.23 67.25 6,364 +0.26(+0.39%)
Apr 30, 2021 67.05 67.38 66.99 66.99 4,900 +0.21(+0.31%)
Apr 29, 2021 67.05 67.30 66.78 66.78 8,125 +1.47(+2.25%)
Apr 28, 2021 65.64 65.64 65.31 65.31 5,933 -0.04(-0.06%)
Apr 27, 2021 65.00 65.45 64.98 65.35 7,131 +0.90(+1.40%)
Apr 26, 2021 66.13 66.13 64.45 64.45 6,149 -0.87(-1.33%)
Apr 23, 2021 65.36 65.38 65.20 65.32 7,200 +1.95(+3.08%)
Apr 22, 2021 65.00 65.00 63.37 63.37 9,803 -1.07(-1.66%)
Apr 21, 2021 62.17 64.51 62.17 64.44 9,297 -0.07(-0.11%)
Apr 20, 2021 64.74 64.74 64.30 64.51 7,317 -0.29(-0.45%)
Apr 19, 2021 64.77 64.95 64.47 64.80 6,038 -0.20(-0.31%)
Apr 16, 2021 64.85 65.21 64.35 65.00 8,500 +0.39(+0.60%)
Apr 15, 2021 64.68 64.96 64.00 64.61 7,109 -0.38(-0.58%)
Apr 14, 2021 65.07 65.20 64.90 64.99 4,587 +0.03(+0.05%)
Apr 13, 2021 65.55 65.57 64.96 64.96 4,608 +0.51(+0.79%)
Apr 12, 2021 64.24 64.45 64.24 64.45 5,528 +0.22(+0.34%)
Apr 09, 2021 64.24 64.54 64.11 64.23 5,500 -0.47(-0.72%)
Apr 08, 2021 64.95 65.02 64.46 64.70 15,248 -0.26(-0.40%)
Apr 07, 2021 65.32 65.39 64.95 64.96 8,000 -1.44(-2.17%)
Apr 06, 2021 66.35 66.41 66.10 66.40 10,684 -0.60(-0.90%)
Apr 05, 2021 66.50 67.00 66.47 67.00 6,626 +1.00(+1.52%)
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.