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

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 3.136 3.193 3.136 3.193 9,149 +0.03(+0.91%)
Oct 30, 2019 3.202 3.202 3.155 3.164 15,008 -0.01(-0.30%)
Oct 29, 2019 3.199 3.241 3.174 3.174 18,922 -0.03(-0.90%)
Oct 28, 2019 3.250 3.283 3.193 3.202 9,972 -0.05(-1.47%)
Oct 25, 2019 3.241 3.308 3.193 3.250 144,357 +0.03(+0.89%)
Oct 24, 2019 3.174 3.279 3.136 3.222 35,733 +0.02(+0.60%)
Oct 23, 2019 3.196 3.205 3.196 3.202 1,640 +0.00(+0.00%)
Oct 22, 2019 3.193 3.209 3.188 3.202 11,254 -0.03(-0.89%)
Oct 21, 2019 3.217 3.241 3.217 3.231 2,056 -0.03(-0.88%)
Oct 18, 2019 3.193 3.279 3.183 3.260 8,368 +0.04(+1.34%)
Oct 17, 2019 3.193 3.231 3.193 3.217 12,008 -0.05(-1.61%)
Oct 16, 2019 3.222 3.269 3.177 3.269 9,214 +0.08(+2.40%)
Oct 15, 2019 3.250 3.250 3.183 3.193 23,010 -0.01(-0.30%)
Oct 14, 2019 3.202 3.202 3.202 3.202 2,102 -0.03(-0.89%)
Oct 11, 2019 3.174 3.233 3.174 3.231 9,205 +0.03(+0.90%)
Oct 10, 2019 3.241 3.248 3.164 3.202 4,987 -0.07(-2.24%)
Oct 09, 2019 3.183 3.308 3.183 3.276 16,025 +0.09(+2.91%)
Oct 08, 2019 3.183 3.199 3.183 3.183 4,091 -0.03(-0.85%)
Oct 07, 2019 3.279 3.279 3.164 3.211 23,508 -0.07(-2.07%)
Oct 04, 2019 3.250 3.279 3.250 3.279 1,359 +0.03(+0.87%)
Oct 03, 2019 3.298 3.298 3.250 3.250 13,348 -0.05(-1.47%)
Oct 02, 2019 3.367 3.367 3.299 3.299 1,692 +0.01(+0.31%)
Oct 01, 2019 3.298 3.298 3.279 3.289 8,351 +0.01(+0.24%)
Sep 30, 2019 3.285 3.289 3.279 3.281 3,685 -0.02(-0.53%)
Sep 27, 2019 3.279 3.320 3.250 3.298 10,146 -0.03(-0.86%)
Sep 26, 2019 3.365 3.375 3.317 3.327 24,943 -0.03(-0.85%)
Sep 25, 2019 3.375 3.384 3.355 3.355 12,221 -0.03(-0.85%)
Sep 24, 2019 3.394 3.394 3.375 3.384 20,635 -0.04(-1.11%)
Sep 23, 2019 3.454 3.454 3.417 3.422 3,647 +0.02(+0.56%)
Sep 20, 2019 3.394 3.467 3.394 3.403 21,862 +0.00(+0.00%)
Sep 19, 2019 3.441 3.508 3.394 3.403 14,872 -0.05(-1.39%)
Sep 18, 2019 3.451 3.461 3.441 3.451 7,632 +0.00(+0.00%)
Sep 17, 2019 3.403 3.461 3.403 3.451 8,859 -0.02(-0.55%)
Sep 16, 2019 3.451 3.470 3.432 3.470 10,533 +0.04(+1.11%)
Sep 13, 2019 3.413 3.439 3.384 3.432 12,238 +0.01(+0.28%)
Sep 12, 2019 3.403 3.432 3.403 3.422 18,532 -0.01(-0.34%)
Sep 11, 2019 3.411 3.436 3.411 3.434 7,251 +0.04(+1.19%)
Sep 10, 2019 3.365 3.394 3.365 3.394 8,811 +0.00(+0.00%)
Sep 09, 2019 3.394 3.394 3.394 3.394 716 +0.02(+0.57%)
Sep 06, 2019 3.346 3.375 3.346 3.375 2,824 +0.00(+0.00%)
Sep 05, 2019 3.346 3.394 3.346 3.375 8,898 +0.01(+0.28%)
Sep 04, 2019 3.384 3.384 3.355 3.365 10,167 -0.02(-0.56%)
Sep 03, 2019 3.461 3.482 3.375 3.384 5,737 -0.06(-1.67%)
Aug 30, 2019 3.432 3.467 3.432 3.441 14,958 +0.04(+1.12%)
Aug 29, 2019 3.382 3.407 3.382 3.403 16,102 -0.01(-0.28%)
Aug 28, 2019 3.422 3.451 3.384 3.413 10,512 +0.02(+0.56%)
Aug 27, 2019 3.384 3.394 3.365 3.394 20,048 +0.04(+1.14%)
Aug 26, 2019 3.394 3.394 3.346 3.355 27,368 -0.03(-0.85%)
Aug 23, 2019 3.441 3.441 3.375 3.384 3,975 -0.02(-0.56%)
Aug 22, 2019 3.394 3.412 3.388 3.403 7,211 +0.01(+0.28%)
Aug 21, 2019 3.394 3.394 3.384 3.394 2,035 +0.00(+0.14%)
Aug 20, 2019 3.394 3.413 3.384 3.389 4,825 +0.00(+0.14%)
Aug 19, 2019 3.394 3.404 3.375 3.384 28,774 -0.03(-0.84%)
Aug 16, 2019 3.422 3.422 3.403 3.413 10,356 -0.02(-0.56%)
Aug 15, 2019 3.403 3.432 3.374 3.432 19,519 +0.06(+1.70%)
Aug 14, 2019 3.299 3.384 3.299 3.375 13,453 -0.10(-2.99%)
Aug 13, 2019 3.431 3.488 3.431 3.479 35,018 +0.07(+1.94%)
Aug 12, 2019 3.403 3.450 3.384 3.412 16,298 -0.03(-0.82%)
Aug 09, 2019 3.460 3.488 3.412 3.441 50,991 -0.06(-1.62%)
Aug 08, 2019 3.497 3.515 3.497 3.498 6,052 +0.00(+0.00%)
Aug 07, 2019 3.516 3.516 3.479 3.497 27,423 +0.01(+0.27%)
Aug 06, 2019 3.526 3.526 3.479 3.488 15,341 +0.01(+0.27%)
Aug 05, 2019 3.545 3.545 3.479 3.479 49,103 -0.09(-2.65%)
Aug 02, 2019 3.488 3.573 3.469 3.573 22,004 +0.09(+2.72%)
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.