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 30, 2016 6.140 6.140 6.140 0 +0.08(+1.32%)
Dec 29, 2016 6.180 6.180 6.060 6.060 14,240 -0.03(-0.49%)
Dec 28, 2016 6.080 6.120 6.050 6.090 8,113 -0.06(-0.98%)
Dec 27, 2016 6.160 6.245 6.090 6.150 19,286 +0.00(+0.00%)
Dec 23, 2016 6.150 6.150 6.150 0 +0.10(+1.65%)
Dec 22, 2016 6.110 6.200 6.050 6.050 29,617 -0.10(-1.63%)
Dec 21, 2016 6.200 6.270 6.150 6.150 12,560 -0.11(-1.76%)
Dec 20, 2016 6.260 6.270 6.161 6.260 25,876 +0.10(+1.62%)
Dec 19, 2016 6.220 6.249 6.100 6.160 19,826 +0.00(+0.00%)
Dec 16, 2016 6.200 6.260 6.060 6.160 13,287 +0.01(+0.16%)
Dec 15, 2016 6.290 6.290 6.000 6.150 26,276 -0.11(-1.76%)
Dec 14, 2016 6.200 6.312 6.110 6.260 36,257 +0.00(+0.08%)
Dec 13, 2016 6.250 6.280 6.250 6.255 13,819 -0.01(-0.24%)
Dec 12, 2016 6.250 6.358 6.230 6.270 34,115 +0.00(+0.00%)
Dec 09, 2016 6.250 6.354 6.200 6.270 49,097 +0.07(+1.13%)
Dec 08, 2016 6.250 6.320 6.150 6.200 47,123 -0.01(-0.16%)
Dec 07, 2016 6.250 6.276 6.210 6.210 14,784 -0.09(-1.43%)
Dec 06, 2016 6.240 6.335 6.210 6.300 9,564 +0.01(+0.16%)
Dec 05, 2016 6.200 6.290 6.150 6.290 44,940 +0.09(+1.45%)
Dec 02, 2016 6.230 6.310 6.200 6.200 22,541 -0.02(-0.32%)
Dec 01, 2016 6.249 6.249 6.060 6.220 60,947 -0.01(-0.16%)
Nov 30, 2016 6.081 6.450 6.041 6.230 31,173 +0.03(+0.48%)
Nov 29, 2016 6.100 6.480 6.100 6.200 104,072 +0.13(+2.14%)
Nov 28, 2016 6.080 6.250 6.050 6.070 54,933 -0.05(-0.82%)
Nov 25, 2016 6.040 6.183 6.040 6.120 13,953 +0.05(+0.82%)
Nov 23, 2016 6.070 6.070 6.070 0 +0.02(+0.33%)
Nov 22, 2016 6.010 6.078 6.010 6.050 20,622 -0.02(-0.33%)
Nov 21, 2016 6.110 6.120 5.906 6.070 19,112 +0.02(+0.33%)
Nov 18, 2016 6.110 6.139 5.897 6.050 17,514 -0.01(-0.17%)
Nov 17, 2016 5.960 6.090 5.930 6.060 49,270 +0.09(+1.51%)
Nov 16, 2016 5.970 6.000 5.930 5.970 22,051 +0.00(+0.00%)
Nov 15, 2016 5.990 5.998 5.887 5.970 30,377 +0.03(+0.51%)
Nov 14, 2016 5.970 5.970 5.810 5.940 52,597 -0.03(-0.50%)
Nov 11, 2016 5.840 6.050 5.780 5.970 37,212 +0.07(+1.19%)
Nov 10, 2016 5.550 5.920 5.550 5.900 56,340 +0.37(+6.69%)
Nov 09, 2016 5.420 5.780 5.420 5.530 259,848 +0.00(+0.00%)
Nov 08, 2016 5.490 5.560 5.490 5.530 37,695 -0.08(-1.43%)
Nov 07, 2016 5.510 5.690 5.510 5.610 32,489 +0.11(+2.00%)
Nov 04, 2016 5.701 5.770 5.500 5.500 76,064 -0.25(-4.35%)
Nov 03, 2016 5.720 5.770 5.690 5.750 9,533 -0.04(-0.69%)
Nov 02, 2016 5.720 5.790 5.641 5.790 18,409 -0.01(-0.17%)
Nov 01, 2016 5.640 5.800 5.640 5.800 8,560 +0.13(+2.29%)
Oct 31, 2016 5.750 5.780 5.660 5.670 56,635 -0.06(-1.05%)
Oct 28, 2016 5.720 5.780 5.710 5.730 22,707 -0.03(-0.52%)
Oct 27, 2016 5.820 5.880 5.710 5.760 64,981 -0.06(-1.03%)
Oct 26, 2016 5.640 6.051 5.600 5.820 47,878 +0.15(+2.65%)
Oct 25, 2016 5.600 5.720 5.558 5.670 21,971 +0.00(+0.00%)
Oct 24, 2016 5.680 5.680 5.640 5.670 6,819 -0.07(-1.22%)
Oct 21, 2016 5.610 5.750 5.610 5.740 25,461 +0.09(+1.59%)
Oct 20, 2016 5.690 5.690 5.650 5.650 2,717 -0.01(-0.18%)
Oct 19, 2016 5.530 5.669 5.530 5.660 19,872 +0.13(+2.35%)
Oct 18, 2016 5.480 5.530 5.480 5.530 17,769 +0.02(+0.36%)
Oct 17, 2016 5.500 5.536 5.470 5.510 15,821 +0.01(+0.18%)
Oct 14, 2016 5.600 5.600 5.500 5.500 6,133 -0.03(-0.54%)
Oct 13, 2016 5.490 5.600 5.490 5.530 31,783 -0.02(-0.36%)
Oct 12, 2016 5.480 5.590 5.450 5.550 14,083 +0.05(+0.91%)
Oct 11, 2016 5.540 5.589 5.480 5.500 10,791 -0.01(-0.18%)
Oct 10, 2016 5.510 5.540 5.495 5.510 8,786 -0.03(-0.54%)
Oct 07, 2016 5.500 5.540 5.400 5.540 5,625 +0.04(+0.73%)
Oct 06, 2016 5.600 5.600 5.500 5.500 10,029 -0.06(-1.08%)
Oct 05, 2016 5.500 5.600 5.500 5.560 17,996 +0.05(+0.91%)
Oct 04, 2016 5.550 5.590 5.500 5.510 12,085 +0.00(+0.00%)
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.