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 (%)
Jul 31, 2019 3.545 3.545 3.515 3.526 10,707 -0.02(-0.53%)
Jul 30, 2019 3.526 3.554 3.507 3.545 27,933 +0.02(+0.54%)
Jul 29, 2019 3.497 3.542 3.469 3.526 63,887 +0.13(+3.71%)
Jul 26, 2019 3.372 3.400 3.365 3.400 6,876 +0.04(+1.32%)
Jul 25, 2019 3.469 3.479 3.356 3.356 148,557 -0.09(-2.47%)
Jul 24, 2019 3.483 3.483 3.441 3.441 68,197 -0.01(-0.34%)
Jul 23, 2019 3.441 3.476 3.436 3.453 22,486 +0.01(+0.34%)
Jul 22, 2019 3.526 3.545 3.441 3.441 39,511 -0.06(-1.62%)
Jul 19, 2019 3.516 3.535 3.488 3.497 23,803 +0.01(+0.27%)
Jul 18, 2019 3.573 3.573 3.452 3.488 25,064 -0.09(-2.64%)
Jul 17, 2019 3.630 3.630 3.573 3.583 7,538 -0.04(-1.17%)
Jul 16, 2019 3.668 3.668 3.592 3.625 28,983 -0.05(-1.41%)
Jul 15, 2019 3.677 3.677 3.668 3.677 8,850 +0.00(+0.00%)
Jul 12, 2019 3.682 3.687 3.677 3.677 2,221 -0.01(-0.26%)
Jul 11, 2019 3.659 3.705 3.655 3.686 17,616 +0.04(+1.04%)
Jul 10, 2019 3.686 3.686 3.623 3.649 40,827 -0.04(-1.03%)
Jul 09, 2019 3.686 3.715 3.682 3.686 16,083 -0.05(-1.27%)
Jul 08, 2019 3.724 3.734 3.715 3.734 2,749 +0.00(+0.00%)
Jul 05, 2019 3.743 3.762 3.724 3.734 22,956 +0.01(+0.25%)
Jul 03, 2019 3.762 3.762 3.720 3.724 3,279 +0.00(+0.00%)
Jul 02, 2019 3.705 3.724 3.705 3.724 9,615 -0.00(-0.02%)
Jul 01, 2019 3.705 3.743 3.705 3.725 5,797 +0.02(+0.53%)
Jun 28, 2019 3.734 3.781 3.705 3.705 3,491 -0.07(-1.75%)
Jun 27, 2019 3.753 3.772 3.705 3.772 10,150 +0.00(+0.00%)
Jun 26, 2019 3.705 3.800 3.705 3.772 6,437 +0.04(+1.01%)
Jun 25, 2019 3.753 3.753 3.715 3.734 12,356 -0.01(-0.38%)
Jun 24, 2019 3.800 3.819 3.738 3.748 22,534 -0.02(-0.63%)
Jun 21, 2019 3.800 3.866 3.772 3.772 13,118 +0.00(+0.00%)
Jun 20, 2019 3.800 3.819 3.762 3.772 66,704 -0.07(-1.72%)
Jun 19, 2019 3.828 3.866 3.828 3.838 3,966 +0.06(+1.50%)
Jun 18, 2019 3.696 3.781 3.663 3.781 60,855 +0.10(+2.83%)
Jun 17, 2019 3.686 3.686 3.677 3.677 5,357 -0.02(-0.51%)
Jun 14, 2019 3.696 3.715 3.696 3.696 26,130 +0.00(+0.00%)
Jun 13, 2019 3.677 3.696 3.677 3.696 6,113 +0.01(+0.26%)
Jun 12, 2019 3.686 3.696 3.677 3.686 26,579 +0.00(+0.00%)
Jun 11, 2019 3.705 3.705 3.677 3.686 133,901 +0.00(+0.00%)
Jun 10, 2019 3.705 3.705 3.682 3.686 51,632 +0.02(+0.52%)
Jun 07, 2019 3.668 3.677 3.658 3.668 89,288 -0.00(-0.07%)
Jun 06, 2019 3.677 3.705 3.668 3.670 12,055 +0.00(+0.07%)
Jun 05, 2019 3.665 3.668 3.658 3.668 14,278 +0.00(+0.00%)
Jun 04, 2019 3.686 3.686 3.658 3.668 17,519 -0.02(-0.51%)
Jun 03, 2019 3.684 3.686 3.649 3.686 29,413 +0.00(+0.00%)
May 31, 2019 3.686 3.686 3.668 3.686 15,445 +0.00(+0.00%)
May 30, 2019 3.677 3.686 3.639 3.686 84,172 +0.01(+0.26%)
May 29, 2019 3.658 3.705 3.658 3.677 68,884 +0.00(+0.00%)
May 28, 2019 3.686 3.696 3.677 3.677 32,468 -0.02(-0.51%)
May 24, 2019 3.686 3.696 3.686 3.696 23,697 +0.00(+0.00%)
May 23, 2019 3.686 3.705 3.677 3.696 47,175 +0.01(+0.26%)
May 22, 2019 3.686 3.686 3.677 3.686 59,699 +0.00(+0.00%)
May 21, 2019 3.686 3.696 3.677 3.686 37,489 +0.00(+0.00%)
May 20, 2019 3.694 3.705 3.686 3.686 23,266 -0.01(-0.26%)
May 17, 2019 3.705 3.708 3.686 3.696 51,414 -0.01(-0.26%)
May 16, 2019 3.686 3.705 3.686 3.705 13,949 +0.05(+1.29%)
May 15, 2019 3.650 3.677 3.635 3.658 21,196 +0.01(+0.39%)
May 14, 2019 3.649 3.677 3.611 3.644 62,938 +0.16(+4.70%)
May 13, 2019 3.555 3.606 3.471 3.480 35,605 -0.08(-2.36%)
May 10, 2019 3.574 3.593 3.555 3.565 20,842 -0.02(-0.65%)
May 09, 2019 3.593 3.588 2,214 +0.00(+0.00%)
May 08, 2019 3.630 3.659 3.583 3.588 20,394 -0.01(-0.39%)
May 07, 2019 3.639 3.696 3.593 3.602 80,684 -0.07(-2.04%)
May 06, 2019 3.555 3.696 3.555 3.677 53,216 +0.09(+2.61%)
May 03, 2019 3.527 3.667 3.527 3.583 81,339 -0.15(-4.01%)
May 02, 2019 3.742 3.873 3.701 3.733 53,266 +0.07(+2.05%)
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.