Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Matthey Plc ADR (OP: JMPLY )

46.93 +0.36 (+0.78%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 80.04 80.04 80.04 80.04 370 -1.14(-1.41%)
Nov 23, 2016 81.18 81.18 81.18 67 -1.14(-1.38%)
Nov 21, 2016 82.32 82.32 82.32 176 +1.22(+1.50%)
Nov 15, 2016 81.10 81.10 81.10 71 +0.45(+0.56%)
Nov 14, 2016 80.65 80.65 80.65 80.65 214 -2.82(-3.38%)
Nov 11, 2016 84.01 84.01 83.47 83.47 518 +3.07(+3.82%)
Nov 04, 2016 80.40 80.40 80.40 141 -4.81(-5.64%)
Oct 31, 2016 85.21 85.21 85.21 188 +3.66(+4.49%)
Oct 27, 2016 81.55 81.55 81.55 185 -2.45(-2.92%)
Oct 26, 2016 84.00 84.00 84.00 84.00 336 -2.65(-3.06%)
Oct 24, 2016 86.65 86.65 86.65 17 -1.17(-1.33%)
Oct 19, 2016 87.82 87.82 87.82 135 +0.82(+0.94%)
Oct 18, 2016 87.00 87.00 87.00 87.00 438 +0.21(+0.24%)
Oct 17, 2016 86.79 86.79 86.79 86.79 530 -0.21(-0.24%)
Oct 14, 2016 87.00 87.00 87.00 87.00 429 +1.44(+1.68%)
Oct 11, 2016 85.56 85.56 85.56 43 -0.55(-0.64%)
Oct 10, 2016 86.11 86.11 86.11 86.11 166 -2.15(-2.44%)
Oct 04, 2016 88.26 88.26 88.26 96 +3.43(+4.04%)
Oct 03, 2016 84.83 84.83 84.83 84.83 213 +0.00(+0.00%)
Sep 30, 2016 84.49 86.00 84.49 84.83 2,189 -0.17(-0.20%)
Sep 29, 2016 85.00 85.00 85.00 85.00 108 +0.00(+0.00%)
Sep 28, 2016 85.00 85.00 85.00 85.00 8 +0.00(+0.00%)
Sep 27, 2016 82.99 85.00 82.99 85.00 663 -1.95(-2.24%)
Sep 23, 2016 86.95 86.95 86.95 43 +0.57(+0.66%)
Sep 22, 2016 86.90 86.90 86.38 86.38 681 +0.30(+0.35%)
Sep 21, 2016 85.85 86.08 85.80 86.08 434 +1.08(+1.27%)
Sep 20, 2016 83.65 85.00 83.65 85.00 1,423 +1.55(+1.86%)
Sep 19, 2016 83.45 83.45 83.45 83.45 177 -1.30(-1.53%)
Sep 09, 2016 84.75 84.75 84.75 165 -4.28(-4.81%)
Aug 31, 2016 89.03 89.03 89.03 120 +4.33(+5.11%)
Aug 29, 2016 84.70 84.70 84.70 91 -2.15(-2.48%)
Aug 26, 2016 86.85 86.85 86.85 86.85 267 +0.65(+0.75%)
Aug 25, 2016 86.20 86.20 86.20 86.20 303 -0.80(-0.92%)
Aug 23, 2016 87.00 87.00 87.00 225 +1.00(+1.16%)
Aug 22, 2016 86.00 86.00 86.00 86.00 416 -0.80(-0.92%)
Aug 18, 2016 86.80 86.80 86.80 211 +0.60(+0.70%)
Aug 16, 2016 86.20 86.20 86.20 150 +0.30(+0.35%)
Aug 15, 2016 85.90 85.90 85.90 85.90 478 +0.12(+0.14%)
Aug 11, 2016 85.78 85.78 85.78 261 -1.03(-1.19%)
Aug 08, 2016 86.81 86.81 86.81 146 -0.80(-0.91%)
Aug 05, 2016 87.64 87.64 87.61 87.61 480 +4.86(+5.87%)
Aug 03, 2016 82.75 82.75 82.75 105 -2.57(-3.01%)
Aug 01, 2016 85.32 85.32 85.32 128 +0.87(+1.03%)
Jul 27, 2016 84.45 84.45 84.45 150 -2.18(-2.52%)
Jul 21, 2016 86.63 86.63 86.63 133 +4.33(+5.26%)
Jul 20, 2016 82.38 82.38 82.30 82.30 780 -0.25(-0.30%)
Jul 18, 2016 82.55 82.55 82.55 122 +0.40(+0.49%)
Jul 14, 2016 82.15 82.15 82.15 101 +2.35(+2.94%)
Jul 12, 2016 79.80 79.80 79.80 81 +2.29(+2.95%)
Jul 01, 2016 77.51 77.51 77.51 341 +1.73(+2.28%)
Jun 28, 2016 75.78 75.78 75.78 94 +2.63(+3.60%)
Jun 27, 2016 76.70 76.70 73.05 73.15 4,883 -6.27(-7.90%)
Jun 24, 2016 83.80 83.80 78.03 79.42 1,710 -8.34(-9.50%)
Jun 23, 2016 87.85 87.85 87.76 87.76 417 -0.23(-0.26%)
Jun 22, 2016 86.20 87.99 86.20 87.99 396 +2.46(+2.88%)
Jun 21, 2016 85.74 85.74 85.53 85.53 381 +0.53(+0.62%)
Jun 17, 2016 85.00 85.00 85.00 146 +2.52(+3.06%)
Jun 14, 2016 82.48 82.48 82.48 85 -1.52(-1.81%)
Jun 10, 2016 84.00 84.00 84.00 85 -4.50(-5.08%)
Jun 08, 2016 88.50 88.50 88.50 39 +3.50(+4.12%)
May 31, 2016 85.00 85.00 85.00 105 -0.90(-1.05%)
May 27, 2016 85.90 85.90 85.90 0 +2.31(+2.76%)
May 26, 2016 83.63 83.63 83.59 83.59 388 -2.07(-2.42%)
May 17, 2016 85.66 85.66 85.66 120 +4.15(+5.09%)
May 11, 2016 81.51 81.51 81.51 45 -3.51(-4.13%)
May 06, 2016 85.02 85.02 85.02 194 +1.28(+1.53%)
May 04, 2016 83.74 83.74 83.74 58 -2.70(-3.12%)
May 03, 2016 84.13 86.44 84.13 86.44 483 +1.77(+2.08%)
May 02, 2016 84.67 84.67 84.67 84.67 298 +0.97(+1.16%)
Apr 29, 2016 82.71 83.70 82.71 83.70 546 +1.10(+1.33%)
Apr 28, 2016 82.64 82.64 82.60 82.60 1,599 -0.30(-0.36%)
Apr 27, 2016 82.90 82.90 82.90 82.90 519 +1.40(+1.72%)
Apr 25, 2016 81.50 81.50 81.50 97 -1.34(-1.62%)
Apr 22, 2016 81.50 82.84 81.50 82.84 390 +1.39(+1.71%)
Apr 20, 2016 81.45 81.45 81.45 110 -1.74(-2.09%)
Apr 19, 2016 85.92 85.92 83.19 83.19 674 +2.79(+3.47%)
Apr 15, 2016 80.40 80.40 80.40 456 +0.10(+0.12%)
Apr 14, 2016 80.30 83.42 80.30 80.30 2,924 +0.25(+0.31%)
Apr 13, 2016 80.05 80.05 80.05 80.05 163 +2.10(+2.69%)
Apr 11, 2016 77.95 77.95 77.95 207 +3.21(+4.29%)
Apr 06, 2016 74.74 74.74 74.74 105 -1.26(-1.66%)
Apr 05, 2016 77.50 77.50 76.00 76.00 557 -2.82(-3.58%)
Apr 04, 2016 77.50 78.82 77.50 78.82 385 -1.44(-1.80%)
Mar 31, 2016 80.26 80.26 80.26 78 +0.10(+0.13%)
Mar 30, 2016 79.89 81.63 79.89 80.16 16,160 +2.16(+2.77%)
Mar 29, 2016 78.00 78.00 77.65 78.00 20,457 +0.36(+0.46%)
Mar 28, 2016 77.64 77.64 77.64 77.64 282 +0.19(+0.25%)
Mar 24, 2016 77.45 77.45 77.45 0 -0.05(-0.06%)
Mar 23, 2016 77.51 78.00 77.42 77.50 68,595 +2.40(+3.20%)
Mar 22, 2016 75.10 75.10 75.10 75.10 625 +0.91(+1.23%)
Mar 18, 2016 74.19 74.19 74.19 50 +2.04(+2.83%)
Mar 17, 2016 72.70 73.25 72.15 72.15 622 +0.65(+0.91%)
Mar 16, 2016 72.73 72.73 71.50 71.50 13,396 -2.24(-3.04%)
Mar 15, 2016 73.74 73.74 73.74 73.74 508 -2.26(-2.97%)
Mar 14, 2016 76.52 76.52 76.00 76.00 264 +1.87(+2.53%)
Mar 11, 2016 74.13 74.13 74.13 74.13 234 -0.37(-0.50%)
Mar 10, 2016 73.00 74.50 72.77 74.50 2,625 -1.54(-2.03%)
Mar 09, 2016 75.50 76.04 75.50 76.04 810 -0.15(-0.20%)
Mar 04, 2016 76.19 76.19 76.19 38 +5.18(+7.29%)
Mar 02, 2016 71.01 71.01 71.01 0 -1.38(-1.91%)
Feb 29, 2016 72.39 72.39 72.39 109 +1.20(+1.68%)
Feb 26, 2016 71.20 71.20 71.19 71.19 416 -0.02(-0.02%)
Feb 25, 2016 71.21 71.21 71.21 71.21 512 +1.79(+2.58%)
Feb 24, 2016 68.12 69.42 68.12 69.42 1,477 -2.08(-2.91%)
Feb 23, 2016 71.99 71.99 71.50 71.50 984 -0.50(-0.69%)
Feb 22, 2016 72.00 72.00 72.00 72.00 282 -0.50(-0.69%)
Feb 19, 2016 70.60 72.50 70.60 72.50 977 +2.25(+3.20%)
Feb 18, 2016 71.93 72.97 70.25 70.25 677 -2.95(-4.03%)
Feb 17, 2016 70.00 73.20 69.48 73.20 1,057 +4.70(+6.86%)
Feb 16, 2016 69.00 69.00 66.50 68.50 2,037 +0.35(+0.51%)
Feb 12, 2016 68.15 68.15 68.15 0 +4.93(+7.80%)
Feb 11, 2016 63.22 63.22 63.22 63.22 385 -4.28(-6.34%)
Feb 10, 2016 67.50 67.50 67.50 67.50 200 +1.03(+1.55%)
Feb 09, 2016 66.47 66.47 66.47 66.47 420 -3.53(-5.05%)
Feb 05, 2016 70.00 70.00 70.00 29 -1.00(-1.41%)
Feb 04, 2016 73.00 73.00 71.00 71.00 463 -3.00(-4.05%)
Feb 03, 2016 72.50 74.00 72.50 74.00 1,146 +1.25(+1.72%)
Feb 02, 2016 73.00 73.00 72.25 72.75 1,830 -0.25(-0.34%)
Feb 01, 2016 72.50 73.00 72.50 73.00 1,766 +2.59(+3.68%)
Jan 29, 2016 72.50 72.50 70.41 70.41 1,166 -1.59(-2.21%)
Jan 28, 2016 67.00 72.00 67.00 72.00 1,330 -0.45(-0.62%)
Jan 27, 2016 72.45 72.45 72.45 72.45 276 +2.20(+3.13%)
Jan 26, 2016 70.05 73.00 70.05 70.25 1,043 -4.35(-5.83%)
Jan 25, 2016 74.60 74.60 74.60 74.60 328 -0.20(-0.27%)
Jan 22, 2016 74.80 74.80 74.80 74.80 260 +3.80(+5.35%)
Jan 21, 2016 71.00 71.00 71.00 71.00 213 +2.95(+4.34%)
Jan 20, 2016 68.06 70.15 68.05 68.05 1,243 -2.44(-3.46%)
Jan 19, 2016 69.29 72.20 68.77 70.49 907 +0.64(+0.92%)
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.