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 (%)
Dec 31, 2014 5.481 5.361 5.361 5.361 644,263 -0.12(-2.18%)
Dec 30, 2014 5.671 5.671 5.432 5.481 166,722 -0.23(-3.95%)
Dec 29, 2014 5.594 5.798 5.594 5.706 117,103 +0.09(+1.63%)
Dec 26, 2014 5.657 5.671 5.615 5.615 67,557 -0.07(-1.24%)
Dec 24, 2014 5.762 5.685 5.685 5.685 67,084 -0.17(-2.88%)
Dec 23, 2014 5.671 5.910 5.629 5.854 115,289 +0.19(+3.35%)
Dec 22, 2014 5.580 5.685 5.537 5.664 89,057 +0.13(+2.42%)
Dec 19, 2014 5.417 5.543 5.383 5.530 299,242 +0.15(+2.75%)
Dec 18, 2014 5.347 5.460 5.340 5.383 54,380 +0.11(+2.00%)
Dec 17, 2014 5.277 5.347 5.263 5.277 68,192 +0.04(+0.67%)
Dec 16, 2014 5.185 5.333 5.129 5.242 91,193 +0.06(+1.09%)
Dec 15, 2014 5.207 5.277 5.185 5.185 106,648 +0.03(+0.55%)
Dec 12, 2014 5.474 5.474 5.157 5.157 165,874 -0.04(-0.68%)
Dec 11, 2014 5.214 5.270 5.136 5.193 146,602 +0.01(+0.14%)
Dec 10, 2014 5.207 5.235 5.164 5.185 199,573 -0.01(-0.14%)
Dec 09, 2014 5.066 5.200 5.031 5.193 87,200 +0.07(+1.37%)
Dec 08, 2014 5.150 5.221 5.066 5.122 422,395 -0.05(-0.95%)
Dec 05, 2014 5.080 5.108 5.080 5.171 100,388 +0.11(+2.23%)
Dec 04, 2014 5.031 5.066 5.031 5.059 59,269 +0.03(+0.56%)
Dec 03, 2014 5.066 5.094 5.031 5.031 51,491 -0.01(-0.14%)
Dec 02, 2014 5.003 5.101 4.974 5.038 41,892 -0.01(-0.28%)
Dec 01, 2014 5.038 5.115 5.003 5.052 61,559 -0.08(-1.51%)
Nov 28, 2014 5.214 5.242 5.129 5.129 12,356 -0.06(-1.09%)
Nov 26, 2014 5.115 5.185 5.185 5.185 54,434 +0.05(+0.96%)
Nov 25, 2014 5.193 5.256 5.080 5.136 48,070 -0.06(-1.08%)
Nov 24, 2014 5.059 5.214 5.059 5.193 54,444 +0.15(+2.93%)
Nov 21, 2014 5.136 5.136 5.017 5.045 115,062 -0.04(-0.69%)
Nov 20, 2014 5.066 5.112 5.052 5.080 99,307 +0.03(+0.56%)
Nov 19, 2014 5.066 5.101 5.031 5.052 60,206 -0.01(-0.14%)
Nov 18, 2014 5.031 5.087 5.017 5.059 111,705 +0.01(+0.28%)
Nov 17, 2014 5.143 5.157 4.988 5.045 118,150 -0.14(-2.71%)
Nov 14, 2014 5.256 5.291 5.178 5.185 51,438 -0.13(-2.38%)
Nov 13, 2014 5.375 5.383 5.221 5.312 48,827 -0.09(-1.69%)
Nov 12, 2014 5.516 5.516 5.390 5.404 67,247 -0.12(-2.17%)
Nov 11, 2014 5.523 5.523 5.481 5.523 83,973 +0.00(+0.00%)
Nov 10, 2014 5.488 5.523 5.453 5.523 152,384 +0.01(+0.26%)
Nov 07, 2014 5.608 5.608 5.474 5.509 83,208 -0.11(-1.88%)
Nov 06, 2014 5.537 5.622 5.453 5.615 70,866 +0.03(+0.50%)
Nov 05, 2014 5.678 5.678 5.418 5.587 142,390 -0.13(-2.34%)
Nov 04, 2014 5.629 5.745 5.537 5.720 113,222 +0.13(+2.26%)
Nov 03, 2014 5.185 5.694 5.178 5.594 228,624 +0.46(+8.90%)
Oct 31, 2014 4.946 5.157 4.946 5.136 215,566 +0.21(+4.29%)
Oct 30, 2014 4.876 4.981 4.848 4.925 248,930 +0.12(+2.49%)
Oct 29, 2014 4.784 4.806 4.735 4.806 49,059 +0.05(+1.04%)
Oct 28, 2014 4.749 4.784 4.594 4.756 483,973 -0.01(-0.29%)
Oct 27, 2014 4.461 4.770 4.468 4.770 2,040,915 +0.30(+6.77%)
Oct 24, 2014 4.616 4.616 4.390 4.468 158,906 -0.18(-3.79%)
Oct 23, 2014 4.594 4.644 4.573 4.644 59,001 +0.11(+2.33%)
Oct 22, 2014 4.602 4.602 4.538 4.538 28,779 -0.06(-1.38%)
Oct 21, 2014 4.545 4.630 4.545 4.602 27,093 +0.04(+0.77%)
Oct 20, 2014 4.580 4.609 4.510 4.566 36,339 -0.04(-0.92%)
Oct 17, 2014 4.531 4.609 4.531 4.609 86,113 +0.13(+2.99%)
Oct 16, 2014 4.348 4.524 4.348 4.475 151,742 +0.03(+0.63%)
Oct 15, 2014 4.461 4.475 4.327 4.447 96,029 -0.03(-0.63%)
Oct 14, 2014 4.419 4.566 4.412 4.475 76,190 +0.06(+1.44%)
Oct 13, 2014 4.475 4.559 4.334 4.412 165,395 -0.04(-0.79%)
Oct 10, 2014 4.369 4.545 4.341 4.447 129,878 +0.08(+1.77%)
Oct 09, 2014 4.334 4.412 4.292 4.369 838,260 +0.05(+1.14%)
Oct 08, 2014 4.313 4.373 4.222 4.320 72,732 +0.01(+0.16%)
Oct 07, 2014 4.376 4.419 4.292 4.313 174,049 -0.09(-2.08%)
Oct 06, 2014 4.440 4.440 4.362 4.404 153,355 +0.03(+0.64%)
Oct 03, 2014 4.362 4.397 4.341 4.376 175,493 +0.02(+0.48%)
Oct 02, 2014 4.383 4.397 4.327 4.355 105,214 -0.02(-0.48%)
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.