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

Johnson Matthey Plc ADR (OP: JMPLY )

43.55 -0.02 (-0.06%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 26, 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 (%)
May 30, 2017 78.75 78.75 78.75 243 -0.45(-0.57%)
May 26, 2017 81.00 81.00 79.20 79.20 311 -1.80(-2.22%)
May 25, 2017 81.00 81.00 81.00 81.00 235 +0.00(+0.00%)
May 24, 2017 79.15 81.00 79.15 81.00 437 +0.35(+0.43%)
May 16, 2017 80.65 80.65 80.65 155 +0.65(+0.81%)
May 12, 2017 80.00 80.00 80.00 111 -0.75(-0.93%)
May 11, 2017 80.75 80.75 80.75 80.75 1,168 +2.50(+3.19%)
May 03, 2017 78.25 78.25 78.25 31 +2.01(+2.64%)
Apr 28, 2017 76.24 76.24 76.24 111 +0.74(+0.98%)
Apr 25, 2017 75.50 75.50 75.50 164 +1.77(+2.40%)
Apr 20, 2017 73.73 73.73 73.73 53 -1.41(-1.88%)
Apr 11, 2017 75.14 75.14 75.14 226 -0.95(-1.25%)
Apr 07, 2017 76.10 76.10 76.10 63 +1.57(+2.11%)
Apr 06, 2017 74.48 74.53 74.48 74.53 553 -2.47(-3.21%)
Apr 05, 2017 77.00 77.00 77.00 77.00 304 +1.39(+1.84%)
Apr 04, 2017 75.40 77.80 75.40 75.61 724 -2.49(-3.19%)
Mar 31, 2017 78.10 78.10 78.10 31 +0.05(+0.06%)
Mar 30, 2017 78.05 78.05 78.05 78.05 601 +1.55(+2.03%)
Mar 29, 2017 76.50 76.50 76.50 76.50 426 +2.37(+3.20%)
Mar 28, 2017 74.13 74.13 74.13 74.13 286 +0.64(+0.87%)
Mar 27, 2017 73.44 73.49 73.44 73.49 541 -1.29(-1.73%)
Mar 24, 2017 74.78 74.78 74.78 74.78 846 -1.33(-1.75%)
Mar 23, 2017 76.10 76.11 76.10 76.11 1,037 +2.26(+3.06%)
Mar 22, 2017 73.85 73.85 73.85 73.85 329 -1.54(-2.05%)
Mar 21, 2017 75.39 75.39 75.39 75.39 1,100 -0.07(-0.09%)
Mar 20, 2017 75.71 75.71 75.46 75.46 10,565 -0.69(-0.91%)
Mar 17, 2017 75.19 76.15 75.17 76.15 68,598 +1.57(+2.10%)
Mar 16, 2017 74.95 74.95 74.45 74.58 44,801 +2.70(+3.76%)
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.