Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Jersey Mike's Subs Inc. Class A Common Stock (JMKE)

18.79
+1.36 (7.80%)
NYSE · Last Trade: Oct 29th, 6:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jersey Mike's Subs Inc. Class A Common Stock (JMKE)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202617.5018.3016.6117.437,276,84217.43
10/27/202617.0017.3316.6316.963,758,35816.96
10/26/202616.9017.7216.5916.912,879,84616.91
10/23/202617.6017.6016.7216.762,410,92516.76
10/22/202617.4417.8217.4017.692,397,85317.69
10/21/202618.0018.0017.3717.662,555,47017.66
10/20/202617.8518.1517.6617.821,962,40817.82
10/19/202617.9518.0117.5217.712,119,06317.71
10/16/202618.6518.8217.7717.951,890,22817.95
10/15/202617.4418.4317.1918.322,149,03118.32
10/14/202617.5017.5416.7917.021,818,28317.02
10/13/202617.8217.9517.5517.551,926,46117.55
10/12/202617.5417.8417.2817.722,866,07317.72
10/09/202617.5017.7017.1317.702,643,72717.70
10/08/202616.4617.9616.2717.304,893,08217.30
10/07/202616.3016.5516.2016.393,005,63116.39
10/06/202616.1416.6315.9616.433,838,24016.43
10/05/202616.5116.7016.0116.093,068,27216.09
10/02/202616.8016.9716.3016.573,114,11016.57
10/01/202616.8016.9316.4716.773,963,23316.77
9/30/202616.9317.4116.4516.824,529,58616.82
9/29/202617.2017.4716.8916.924,741,16916.92
9/28/202616.8517.1616.6116.673,288,49716.67
9/25/202617.2417.4016.8816.992,471,49116.99
9/24/202618.0918.2416.9117.165,103,72517.16
9/23/202618.4018.6417.7018.203,702,66818.20
9/22/202619.3119.4818.0518.424,672,53418.42
9/21/202619.7819.7818.6019.184,121,49819.18
9/18/202620.0920.3519.4619.588,190,92419.58
9/17/202620.2020.7820.0420.131,757,99420.13
9/16/202620.9021.0019.7320.072,409,20420.07
9/15/202621.6621.8920.1220.752,714,52920.75
9/14/202621.6522.5721.3721.762,200,00921.76
9/11/202622.1922.3221.5421.712,847,33821.71
9/10/202622.3922.6121.5821.873,464,27921.87
9/09/202622.0623.7921.5122.378,048,78922.37
9/08/202621.2521.5220.7420.824,415,49820.82
9/04/202620.0321.2720.0020.781,906,08120.78
9/03/202620.8420.9519.8620.072,811,91420.07
9/02/202620.5020.7820.2520.651,714,31720.65
9/01/202621.1821.3720.3820.422,305,74820.42
8/31/202622.3122.3221.2521.452,748,38621.45
8/28/202622.0323.0022.0322.461,769,06222.46
8/27/202622.2322.4521.7522.011,913,38322.01
8/26/202622.0522.5521.9522.311,880,78222.31
8/25/202623.4523.7022.1222.212,051,35522.21
8/24/202624.2024.4723.0223.532,455,64223.53
8/21/202622.6523.9122.5623.862,325,50023.86
8/20/202622.7823.1622.3722.661,479,31522.66
8/19/202621.8123.2821.7922.812,615,63922.81
8/18/202622.5222.9521.6521.711,779,76821.71
8/17/202622.0022.7021.4722.551,982,76522.55
8/14/202622.4522.6721.9522.161,487,04622.16
8/13/202622.8323.6922.3422.571,607,07022.57
8/12/202621.9523.0521.6022.662,572,36622.66
8/11/202622.0722.3021.0621.903,142,95721.90
8/10/202622.8323.1221.6922.193,359,32222.19
8/07/202622.9023.4922.4822.911,659,65322.91
8/06/202623.3623.4922.4622.892,519,52922.89
8/05/202623.2923.9022.4223.146,374,71323.14
8/04/202624.7324.9223.1323.294,797,81423.29
8/03/202623.2524.9922.8624.476,326,58424.47
7/31/202621.9823.2121.7923.0011,378,54223.00
7/30/202621.0022.8820.6321.6336,072,22021.63