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 5.279 5.353 5.250 5.250 26,212 -0.07(-1.24%)
Aug 28, 2015 5.228 5.331 5.221 5.316 24,419 +0.03(+0.56%)
Aug 27, 2015 5.360 5.360 5.257 5.287 77,796 -0.01(-0.28%)
Aug 26, 2015 5.389 5.389 5.257 5.301 46,321 +0.03(+0.55%)
Aug 25, 2015 5.294 5.309 5.228 5.272 69,082 +0.05(+0.98%)
Aug 24, 2015 5.184 5.294 5.133 5.221 125,845 -0.04(-0.69%)
Aug 21, 2015 5.257 5.294 5.192 5.257 42,176 +0.00(+0.00%)
Aug 20, 2015 5.301 5.367 5.257 5.257 30,867 -0.06(-1.10%)
Aug 19, 2015 5.367 5.367 5.301 5.316 23,260 -0.05(-0.95%)
Aug 18, 2015 5.374 5.396 5.338 5.367 17,243 -0.03(-0.54%)
Aug 17, 2015 5.368 5.403 5.341 5.396 13,675 +0.01(+0.14%)
Aug 14, 2015 5.440 5.493 5.330 5.389 53,250 -0.02(-0.40%)
Aug 13, 2015 5.367 5.491 5.367 5.411 33,611 +0.07(+1.23%)
Aug 12, 2015 5.345 5.374 5.294 5.345 43,565 +0.01(+0.27%)
Aug 11, 2015 5.433 5.433 5.294 5.330 30,349 -0.11(-2.01%)
Aug 10, 2015 5.323 5.476 5.294 5.440 52,008 +0.16(+3.04%)
Aug 07, 2015 5.382 5.418 5.265 5.279 36,807 -0.10(-1.90%)
Aug 06, 2015 5.462 5.462 5.352 5.382 17,246 -0.04(-0.67%)
Aug 05, 2015 5.433 5.469 5.348 5.418 20,334 +0.04(+0.68%)
Aug 04, 2015 5.403 5.403 5.344 5.382 22,248 -0.05(-0.94%)
Aug 03, 2015 5.396 5.455 5.338 5.433 35,263 +0.09(+1.64%)
Jul 31, 2015 5.440 5.484 5.338 5.345 95,406 -0.20(-3.56%)
Jul 30, 2015 5.418 5.542 5.396 5.542 71,374 +0.15(+2.85%)
Jul 29, 2015 5.389 5.615 5.389 5.389 271,053 +0.07(+1.23%)
Jul 28, 2015 5.330 5.395 5.280 5.323 107,769 -0.01(-0.14%)
Jul 27, 2015 5.135 5.338 5.135 5.330 208,435 +0.12(+2.22%)
Jul 24, 2015 5.468 5.482 5.178 5.215 194,884 -0.10(-1.90%)
Jul 23, 2015 5.294 5.316 5.222 5.316 92,358 +0.07(+1.38%)
Jul 22, 2015 5.157 5.284 5.157 5.244 33,118 +0.07(+1.40%)
Jul 21, 2015 5.316 5.323 5.171 5.171 20,150 -0.04(-0.83%)
Jul 20, 2015 5.265 5.367 5.193 5.215 108,272 -0.02(-0.41%)
Jul 17, 2015 5.244 5.244 5.207 5.236 25,175 +0.04(+0.70%)
Jul 16, 2015 5.178 5.251 5.171 5.200 52,275 -0.01(-0.28%)
Jul 15, 2015 5.186 5.258 5.171 5.215 284,630 +0.06(+1.12%)
Jul 14, 2015 5.171 5.253 5.157 5.157 46,691 -0.02(-0.42%)
Jul 13, 2015 5.272 5.290 5.165 5.178 108,406 -0.10(-1.92%)
Jul 10, 2015 5.258 5.280 5.232 5.280 42,788 +0.07(+1.39%)
Jul 09, 2015 5.265 5.265 5.186 5.207 36,125 +0.04(+0.70%)
Jul 08, 2015 5.229 5.229 5.157 5.171 49,672 -0.06(-1.11%)
Jul 07, 2015 5.381 5.381 5.084 5.229 209,548 -0.12(-2.17%)
Jul 06, 2015 5.410 5.509 5.236 5.345 133,306 -0.17(-3.02%)
Jul 02, 2015 5.569 5.511 5.511 5.511 85,032 -0.11(-1.93%)
Jul 01, 2015 5.757 5.866 5.547 5.620 49,161 -0.02(-0.38%)
Jun 30, 2015 5.678 5.829 5.641 5.641 45,054 -0.01(-0.13%)
Jun 29, 2015 5.880 5.880 5.641 5.649 60,902 -0.22(-3.70%)
Jun 26, 2015 5.873 5.916 5.818 5.866 34,118 +0.04(+0.71%)
Jun 25, 2015 5.767 5.868 5.767 5.824 49,795 +0.01(+0.25%)
Jun 24, 2015 5.817 5.826 5.745 5.810 50,804 +0.02(+0.37%)
Jun 23, 2015 5.666 5.853 5.666 5.788 107,164 +0.12(+2.16%)
Jun 22, 2015 5.565 5.687 5.522 5.666 69,656 +0.12(+2.08%)
Jun 19, 2015 5.580 5.653 5.508 5.551 29,864 -0.01(-0.13%)
Jun 18, 2015 5.659 5.680 5.551 5.558 47,964 -0.04(-0.77%)
Jun 17, 2015 5.652 5.680 5.580 5.601 53,918 -0.05(-0.89%)
Jun 16, 2015 5.616 5.652 5.536 5.652 51,470 +0.04(+0.64%)
Jun 15, 2015 5.623 5.652 5.584 5.616 68,133 +0.03(+0.52%)
Jun 12, 2015 5.536 5.608 5.536 5.587 56,147 +0.07(+1.31%)
Jun 11, 2015 5.436 5.536 5.436 5.515 63,938 +0.01(+0.13%)
Jun 10, 2015 5.450 5.508 5.400 5.508 76,245 +0.09(+1.73%)
Jun 09, 2015 5.421 5.490 5.400 5.414 39,637 -0.02(-0.40%)
Jun 08, 2015 5.407 5.468 5.407 5.436 32,797 -0.01(-0.26%)
Jun 05, 2015 5.529 5.529 5.414 5.450 39,223 -0.04(-0.79%)
Jun 04, 2015 5.536 5.544 5.479 5.493 21,657 -0.04(-0.65%)
Jun 03, 2015 5.479 5.536 5.436 5.529 59,804 +0.13(+2.40%)
Jun 02, 2015 5.421 5.453 5.292 5.400 73,697 +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.