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 (%)
Feb 28, 2019 4.099 4.099 3.939 3.939 17,004 -0.05(-1.18%)
Feb 27, 2019 4.032 4.053 3.976 3.986 18,685 -0.09(-2.20%)
Feb 26, 2019 4.126 4.154 4.038 4.076 11,622 -0.03(-0.77%)
Feb 25, 2019 4.173 4.173 4.068 4.107 28,416 +0.00(+0.00%)
Feb 22, 2019 4.051 4.107 4.023 4.107 4,382 +0.15(+3.78%)
Feb 21, 2019 4.182 4.182 3.958 3.958 24,062 -0.12(-2.98%)
Feb 20, 2019 4.182 4.182 4.023 4.079 17,636 -0.07(-1.58%)
Feb 19, 2019 4.182 4.182 4.135 4.145 10,108 -0.05(-1.12%)
Feb 15, 2019 4.145 4.257 4.140 4.191 21,911 +0.13(+3.23%)
Feb 14, 2019 4.219 4.219 4.060 4.060 20,961 -0.01(-0.23%)
Feb 13, 2019 4.154 4.154 4.042 4.070 18,753 -0.04(-0.91%)
Feb 12, 2019 4.154 4.154 4.107 4.107 4,083 -0.02(-0.45%)
Feb 11, 2019 4.219 4.219 4.126 4.126 652 -0.03(-0.68%)
Feb 08, 2019 4.145 4.154 4.107 4.154 4,702 +0.08(+1.87%)
Feb 07, 2019 4.117 4.126 4.077 4.078 5,554 -0.07(-1.62%)
Feb 06, 2019 4.210 4.210 4.129 4.145 5,368 +0.01(+0.23%)
Feb 05, 2019 4.203 4.220 4.126 4.135 10,711 +0.01(+0.23%)
Feb 04, 2019 4.229 4.238 4.117 4.126 21,968 -0.08(-2.00%)
Feb 01, 2019 4.229 4.248 4.210 4.210 2,672 -0.06(-1.32%)
Jan 31, 2019 4.252 4.266 4.199 4.266 8,336 +0.06(+1.33%)
Jan 30, 2019 4.257 4.257 4.210 4.210 10,900 -0.03(-0.66%)
Jan 29, 2019 4.210 4.247 4.173 4.238 13,634 +0.06(+1.55%)
Jan 28, 2019 4.146 4.192 4.146 4.173 11,404 +0.04(+0.89%)
Jan 25, 2019 4.238 4.321 4.136 4.136 15,561 -0.06(-1.54%)
Jan 24, 2019 4.090 4.201 4.090 4.201 7,340 +0.14(+3.42%)
Jan 23, 2019 4.128 4.168 4.062 4.062 10,748 -0.08(-2.01%)
Jan 22, 2019 4.164 4.164 4.118 4.146 8,382 +0.00(+0.00%)
Jan 18, 2019 4.183 4.183 4.118 4.146 10,590 +0.02(+0.45%)
Jan 17, 2019 4.148 4.148 4.127 4.127 5,743 +0.01(+0.22%)
Jan 16, 2019 4.104 4.145 4.072 4.118 17,220 +0.01(+0.23%)
Jan 15, 2019 4.201 4.274 4.072 4.109 15,900 -0.06(-1.33%)
Jan 14, 2019 4.155 4.220 4.118 4.164 6,294 -0.09(-2.17%)
Jan 11, 2019 4.035 4.266 4.035 4.257 15,237 +0.25(+6.24%)
Jan 10, 2019 4.025 4.044 3.988 4.007 11,061 -0.03(-0.82%)
Jan 09, 2019 3.980 4.044 3.905 4.040 5,948 +0.02(+0.59%)
Jan 08, 2019 3.979 4.016 3.943 4.016 13,259 -0.01(-0.17%)
Jan 07, 2019 3.998 4.107 3.998 4.023 6,208 +0.03(+0.87%)
Jan 04, 2019 4.016 4.016 3.924 3.988 11,995 -0.04(-0.92%)
Jan 03, 2019 3.933 4.050 3.933 4.025 16,412 +0.10(+2.59%)
Jan 02, 2019 3.609 3.933 3.609 3.924 28,662 +0.31(+8.72%)
Dec 31, 2018 3.748 3.748 3.609 3.609 47,332 -0.16(-4.18%)
Dec 28, 2018 3.877 3.896 3.738 3.766 65,055 -0.07(-1.93%)
Dec 27, 2018 3.785 3.849 3.785 3.840 12,763 +0.02(+0.54%)
Dec 26, 2018 3.721 3.830 3.673 3.820 9,366 +0.09(+2.40%)
Dec 24, 2018 3.684 3.785 3.638 3.730 24,272 -0.05(-1.22%)
Dec 21, 2018 3.758 3.822 3.730 3.776 28,300 -0.03(-0.72%)
Dec 20, 2018 3.923 3.931 3.785 3.804 44,353 -0.10(-2.59%)
Dec 19, 2018 3.969 3.978 3.859 3.905 57,979 -0.08(-2.07%)
Dec 18, 2018 3.996 4.006 3.969 3.987 22,106 +0.01(+0.23%)
Dec 17, 2018 3.987 4.015 3.951 3.978 9,497 +0.00(+0.00%)
Dec 14, 2018 3.969 4.033 3.969 3.978 27,211 +0.01(+0.23%)
Dec 13, 2018 4.152 4.154 3.951 3.969 28,705 -0.22(-5.16%)
Dec 12, 2018 4.254 4.269 4.153 4.185 19,792 -0.06(-1.41%)
Dec 11, 2018 4.143 4.254 4.143 4.245 29,169 +0.12(+2.90%)
Dec 10, 2018 4.125 4.191 3.960 4.125 135,132 -0.09(-2.18%)
Dec 07, 2018 4.226 4.437 4.116 4.217 70,423 -0.10(-2.34%)
Dec 06, 2018 4.364 4.410 4.300 4.318 51,616 -0.11(-2.49%)
Dec 04, 2018 4.474 4.483 4.336 4.428 28,844 -0.06(-1.25%)
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.