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 (%)
Aug 31, 2015 7.190 7.290 7.150 7.150 19,246 -0.09(-1.24%)
Aug 28, 2015 7.120 7.260 7.110 7.240 17,930 +0.04(+0.56%)
Aug 27, 2015 7.300 7.300 7.160 7.200 57,121 -0.06(-0.83%)
Aug 26, 2015 7.380 7.380 7.200 7.260 33,824 +0.04(+0.55%)
Aug 25, 2015 7.250 7.270 7.160 7.220 50,444 +0.07(+0.98%)
Aug 24, 2015 7.100 7.250 7.030 7.150 91,892 -0.05(-0.69%)
Aug 21, 2015 7.200 7.250 7.110 7.200 30,797 +0.00(+0.00%)
Aug 20, 2015 7.260 7.350 7.200 7.200 22,539 -0.08(-1.10%)
Aug 19, 2015 7.350 7.350 7.260 7.280 16,985 -0.07(-0.95%)
Aug 18, 2015 7.360 7.390 7.310 7.350 12,591 -0.04(-0.54%)
Aug 17, 2015 7.351 7.400 7.315 7.390 9,986 +0.01(+0.14%)
Aug 14, 2015 7.450 7.522 7.300 7.380 38,883 -0.03(-0.40%)
Aug 13, 2015 7.350 7.520 7.350 7.410 24,543 +0.09(+1.23%)
Aug 12, 2015 7.320 7.360 7.250 7.320 31,811 +0.02(+0.27%)
Aug 11, 2015 7.440 7.440 7.250 7.300 22,161 -0.15(-2.01%)
Aug 10, 2015 7.290 7.500 7.250 7.450 37,976 +0.22(+3.04%)
Aug 07, 2015 7.370 7.420 7.210 7.230 26,877 -0.14(-1.90%)
Aug 06, 2015 7.480 7.480 7.330 7.370 12,593 -0.05(-0.67%)
Aug 05, 2015 7.440 7.490 7.324 7.420 14,848 +0.05(+0.68%)
Aug 04, 2015 7.400 7.400 7.319 7.370 16,246 -0.07(-0.94%)
Aug 03, 2015 7.390 7.470 7.310 7.440 25,749 +0.12(+1.64%)
Jul 31, 2015 7.450 7.510 7.310 7.320 69,665 -0.27(-3.56%)
Jul 30, 2015 7.420 7.590 7.390 7.590 52,117 +0.21(+2.85%)
Jul 29, 2015 7.380 7.690 7.380 7.380 197,922 +0.02(+0.27%)
Jul 28, 2015 7.370 7.460 7.300 7.360 77,944 -0.01(-0.14%)
Jul 27, 2015 7.100 7.380 7.100 7.370 150,751 +0.16(+2.22%)
Jul 24, 2015 7.560 7.580 7.160 7.210 140,950 -0.14(-1.90%)
Jul 23, 2015 7.320 7.350 7.220 7.350 66,798 +0.10(+1.38%)
Jul 22, 2015 7.130 7.306 7.130 7.250 23,953 +0.10(+1.40%)
Jul 21, 2015 7.350 7.360 7.150 7.150 14,574 -0.06(-0.83%)
Jul 20, 2015 7.280 7.420 7.180 7.210 78,308 -0.03(-0.41%)
Jul 17, 2015 7.250 7.250 7.200 7.240 18,208 +0.05(+0.70%)
Jul 16, 2015 7.160 7.260 7.150 7.190 37,808 -0.02(-0.28%)
Jul 15, 2015 7.170 7.270 7.150 7.210 205,859 +0.08(+1.12%)
Jul 14, 2015 7.150 7.263 7.130 7.130 33,770 -0.03(-0.42%)
Jul 13, 2015 7.290 7.314 7.141 7.160 78,405 -0.14(-1.92%)
Jul 10, 2015 7.270 7.300 7.234 7.300 30,947 +0.10(+1.39%)
Jul 09, 2015 7.280 7.280 7.170 7.200 26,128 +0.05(+0.70%)
Jul 08, 2015 7.230 7.230 7.130 7.150 35,926 -0.08(-1.11%)
Jul 07, 2015 7.440 7.440 7.030 7.230 151,556 -0.16(-2.17%)
Jul 06, 2015 7.480 7.617 7.240 7.390 96,414 -0.23(-3.02%)
Jul 02, 2015 7.700 7.620 7.620 7.620 61,500 -0.15(-1.93%)
Jul 01, 2015 7.960 8.110 7.670 7.770 35,556 -0.03(-0.38%)
Jun 30, 2015 7.850 8.060 7.800 7.800 32,586 -0.01(-0.13%)
Jun 29, 2015 8.130 8.130 7.800 7.810 44,048 -0.30(-3.70%)
Jun 26, 2015 8.120 8.180 8.044 8.110 24,676 +0.02(+0.25%)
Jun 25, 2015 8.010 8.150 8.010 8.090 35,850 +0.02(+0.25%)
Jun 24, 2015 8.080 8.093 7.980 8.070 36,576 +0.03(+0.37%)
Jun 23, 2015 7.870 8.130 7.870 8.040 77,152 +0.17(+2.16%)
Jun 22, 2015 7.730 7.900 7.670 7.870 50,149 +0.16(+2.08%)
Jun 19, 2015 7.750 7.851 7.650 7.710 21,501 -0.01(-0.13%)
Jun 18, 2015 7.860 7.890 7.710 7.720 34,532 -0.06(-0.77%)
Jun 17, 2015 7.850 7.890 7.750 7.780 38,818 -0.07(-0.89%)
Jun 16, 2015 7.800 7.850 7.690 7.850 37,056 +0.05(+0.64%)
Jun 15, 2015 7.810 7.850 7.755 7.800 49,052 +0.04(+0.52%)
Jun 12, 2015 7.690 7.790 7.690 7.760 40,423 +0.10(+1.31%)
Jun 11, 2015 7.550 7.690 7.550 7.660 46,032 +0.01(+0.13%)
Jun 10, 2015 7.570 7.650 7.500 7.650 54,892 +0.13(+1.73%)
Jun 09, 2015 7.530 7.625 7.500 7.520 28,537 -0.03(-0.40%)
Jun 08, 2015 7.510 7.595 7.510 7.550 23,612 -0.02(-0.26%)
Jun 05, 2015 7.680 7.680 7.520 7.570 28,239 -0.06(-0.79%)
Jun 04, 2015 7.690 7.700 7.610 7.630 15,592 -0.05(-0.65%)
Jun 03, 2015 7.610 7.690 7.550 7.680 43,056 +0.18(+2.40%)
Jun 02, 2015 7.530 7.575 7.350 7.500 53,058 +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.