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 (%)
May 31, 2016 4.254 4.254 4.183 4.214 38,434 -0.01(-0.18%)
May 27, 2016 4.160 4.222 4.222 4.222 35,748 +0.05(+1.12%)
May 26, 2016 4.129 4.195 4.121 4.175 35,819 +0.06(+1.52%)
May 25, 2016 4.098 4.198 4.059 4.113 68,385 +0.02(+0.57%)
May 24, 2016 4.082 4.105 4.074 4.090 23,929 +0.02(+0.38%)
May 23, 2016 4.090 4.113 4.074 4.074 35,031 -0.04(-0.94%)
May 20, 2016 4.113 4.121 4.066 4.113 20,591 +0.04(+0.95%)
May 19, 2016 4.105 4.121 4.067 4.074 20,891 -0.05(-1.13%)
May 18, 2016 4.051 4.121 4.051 4.121 12,928 +0.03(+0.76%)
May 17, 2016 4.043 4.121 4.043 4.090 31,932 +0.02(+0.38%)
May 16, 2016 3.997 4.104 3.997 4.074 23,818 +0.03(+0.77%)
May 13, 2016 3.857 4.059 3.857 4.043 74,229 +0.03(+0.77%)
May 12, 2016 4.028 4.059 3.998 4.012 19,781 +0.01(+0.19%)
May 11, 2016 4.121 4.121 4.004 4.004 55,236 -0.09(-2.27%)
May 10, 2016 3.950 4.113 3.950 4.098 45,877 +0.12(+3.13%)
May 09, 2016 3.919 3.981 3.911 3.973 20,368 +0.02(+0.59%)
May 06, 2016 3.919 3.958 3.880 3.950 171,858 +0.04(+0.99%)
May 05, 2016 3.942 3.958 3.888 3.911 45,164 +0.02(+0.40%)
May 04, 2016 3.904 3.928 3.880 3.896 38,267 -0.02(-0.40%)
May 03, 2016 3.950 3.997 3.911 3.911 48,918 -0.09(-2.14%)
May 02, 2016 3.973 4.028 3.896 3.997 55,580 +0.00(+0.00%)
Apr 29, 2016 4.043 4.043 3.896 3.997 49,243 -0.07(-1.72%)
Apr 28, 2016 4.046 4.082 4.046 4.066 49,208 +0.01(+0.19%)
Apr 27, 2016 4.032 4.082 4.032 4.059 16,889 +0.01(+0.19%)
Apr 26, 2016 4.043 4.090 4.043 4.051 56,339 +0.05(+1.16%)
Apr 25, 2016 4.066 4.066 3.997 4.005 51,917 -0.04(-0.95%)
Apr 22, 2016 4.190 4.190 4.020 4.043 53,550 -0.14(-3.32%)
Apr 21, 2016 4.282 4.321 4.159 4.182 110,371 -0.07(-1.63%)
Apr 20, 2016 4.051 4.383 4.043 4.252 212,296 +0.25(+6.37%)
Apr 19, 2016 4.005 4.043 3.951 3.997 31,493 -0.02(-0.58%)
Apr 18, 2016 3.982 4.051 3.982 4.020 33,561 +0.02(+0.58%)
Apr 15, 2016 3.997 4.028 3.994 3.997 23,137 +0.00(+0.00%)
Apr 14, 2016 4.012 4.024 3.974 3.997 13,103 -0.02(-0.58%)
Apr 13, 2016 3.974 4.028 3.965 4.020 9,561 +0.06(+1.56%)
Apr 12, 2016 3.912 3.974 3.904 3.958 50,420 +0.08(+1.99%)
Apr 11, 2016 3.904 3.918 3.873 3.881 21,930 +0.00(+0.00%)
Apr 08, 2016 3.904 3.904 3.881 3.881 17,460 -0.01(-0.20%)
Apr 07, 2016 3.897 3.904 3.881 3.889 23,887 -0.03(-0.79%)
Apr 06, 2016 3.874 3.927 3.873 3.920 28,172 +0.02(+0.40%)
Apr 05, 2016 3.897 3.943 3.881 3.904 34,092 -0.02(-0.39%)
Apr 04, 2016 3.897 3.935 3.897 3.920 60,617 -0.04(-0.97%)
Apr 01, 2016 3.974 4.012 3.958 3.958 7,857 -0.08(-1.91%)
Mar 31, 2016 4.012 4.051 3.971 4.036 32,292 +0.04(+0.97%)
Mar 30, 2016 3.897 4.043 3.897 3.997 48,803 +0.10(+2.57%)
Mar 29, 2016 3.897 3.974 3.850 3.897 68,931 +0.01(+0.20%)
Mar 28, 2016 3.866 3.996 3.831 3.889 106,268 +0.02(+0.59%)
Mar 24, 2016 3.828 3.866 3.866 3.866 113,515 +0.04(+1.00%)
Mar 23, 2016 3.935 3.935 3.828 3.828 43,333 -0.12(-3.10%)
Mar 22, 2016 3.973 4.019 3.950 3.950 33,073 +0.02(+0.58%)
Mar 21, 2016 3.912 3.981 3.843 3.927 113,948 +0.06(+1.58%)
Mar 18, 2016 3.958 3.965 3.866 3.866 116,729 -0.08(-2.13%)
Mar 17, 2016 3.912 3.958 3.866 3.950 102,161 +0.09(+2.38%)
Mar 16, 2016 3.866 3.887 3.851 3.858 122,023 -0.01(-0.20%)
Mar 15, 2016 3.866 3.889 3.835 3.866 54,836 +0.00(+0.00%)
Mar 14, 2016 3.935 3.958 3.866 3.866 124,686 -0.07(-1.75%)
Mar 11, 2016 3.935 3.973 3.904 3.935 45,078 -0.02(-0.58%)
Mar 10, 2016 3.935 3.958 3.866 3.958 88,453 +0.05(+1.37%)
Mar 09, 2016 3.904 3.973 3.866 3.904 33,188 +0.04(+0.99%)
Mar 08, 2016 4.004 4.034 3.866 3.866 30,805 -0.13(-3.26%)
Mar 07, 2016 3.920 4.019 3.920 3.996 15,475 +0.08(+1.95%)
Mar 04, 2016 3.950 3.996 3.912 3.920 54,804 -0.01(-0.20%)
Mar 03, 2016 3.965 4.027 3.927 3.927 49,238 -0.01(-0.19%)
Mar 02, 2016 3.912 3.981 3.874 3.935 26,250 +0.02(+0.39%)
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.