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, 2018 4.774 4.774 4.774 0 -0.09(-1.86%)
Aug 30, 2018 4.756 4.897 4.756 4.864 25,966 -0.02(-0.36%)
Aug 29, 2018 4.819 4.882 4.819 4.882 41,462 +0.06(+1.30%)
Aug 28, 2018 4.846 4.873 4.819 4.819 34,115 -0.06(-1.29%)
Aug 27, 2018 4.954 4.954 4.846 4.882 23,676 +0.04(+0.91%)
Aug 24, 2018 4.878 4.878 4.838 4.838 10,585 -0.01(-0.17%)
Aug 23, 2018 4.864 4.873 4.836 4.846 9,546 +0.02(+0.37%)
Aug 22, 2018 4.858 4.963 4.815 4.828 27,568 -0.04(-0.92%)
Aug 21, 2018 4.855 4.927 4.819 4.873 30,654 +0.10(+2.05%)
Aug 20, 2018 4.936 4.937 4.765 4.775 42,426 -0.16(-3.26%)
Aug 17, 2018 4.873 4.963 4.801 4.936 40,560 +0.06(+1.29%)
Aug 16, 2018 4.873 4.927 4.776 4.873 25,869 -0.02(-0.37%)
Aug 15, 2018 4.900 4.990 4.802 4.891 32,788 +0.08(+1.68%)
Aug 14, 2018 4.763 4.873 4.763 4.810 23,959 +0.07(+1.52%)
Aug 13, 2018 4.864 4.864 4.738 4.738 23,017 -0.16(-3.30%)
Aug 10, 2018 4.963 4.963 4.846 4.900 17,271 -0.02(-0.36%)
Aug 09, 2018 4.963 4.990 4.918 4.918 7,101 +0.00(+0.00%)
Aug 08, 2018 4.936 4.942 4.900 4.918 18,623 -0.03(-0.54%)
Aug 07, 2018 4.936 4.972 4.899 4.945 41,879 -0.01(-0.18%)
Aug 06, 2018 5.017 5.133 4.900 4.954 66,741 +0.06(+1.28%)
Aug 03, 2018 4.918 4.918 4.846 4.891 36,994 -0.03(-0.55%)
Aug 02, 2018 4.873 4.981 4.797 4.918 49,109 +0.08(+1.67%)
Aug 01, 2018 4.900 4.900 4.833 4.837 4,612 -0.03(-0.55%)
Jul 31, 2018 4.801 4.882 4.801 4.864 21,689 +0.10(+2.07%)
Jul 30, 2018 4.756 4.792 4.756 4.765 8,053 -0.06(-1.30%)
Jul 27, 2018 4.864 4.864 4.748 4.828 18,936 +0.03(+0.56%)
Jul 26, 2018 4.864 4.864 4.775 4.801 17,627 +0.03(+0.56%)
Jul 25, 2018 4.819 4.819 4.739 4.775 12,582 -0.04(-0.74%)
Jul 24, 2018 4.766 4.819 4.757 4.810 15,033 +0.04(+0.94%)
Jul 23, 2018 4.759 4.775 4.757 4.766 6,404 +0.01(+0.19%)
Jul 20, 2018 4.757 4.766 4.757 4.757 3,965 +0.03(+0.56%)
Jul 19, 2018 4.730 4.772 4.730 4.730 14,658 -0.04(-0.93%)
Jul 18, 2018 4.730 4.855 4.730 4.775 6,254 +0.01(+0.19%)
Jul 17, 2018 4.819 4.819 4.721 4.766 10,295 +0.01(+0.19%)
Jul 16, 2018 4.900 4.900 4.757 4.757 19,545 -0.10(-2.02%)
Jul 13, 2018 4.855 4.866 4.819 4.855 9,395 +0.04(+0.74%)
Jul 12, 2018 4.835 4.835 4.819 4.819 1,641 +0.01(+0.19%)
Jul 11, 2018 4.782 4.819 4.782 4.810 3,999 +0.01(+0.30%)
Jul 10, 2018 4.801 4.900 4.757 4.796 29,240 -0.01(-0.11%)
Jul 09, 2018 4.823 4.846 4.784 4.801 19,750 +0.01(+0.19%)
Jul 06, 2018 4.819 4.837 4.787 4.792 10,252 -0.04(-0.74%)
Jul 05, 2018 4.810 4.882 4.789 4.828 8,273 +0.06(+1.27%)
Jul 03, 2018 4.767 4.767 4.767 0 +0.01(+0.22%)
Jul 02, 2018 4.748 4.757 4.748 4.757 470 -0.04(-0.74%)
Jun 29, 2018 4.730 4.792 4.721 4.792 23,779 +0.01(+0.19%)
Jun 28, 2018 4.819 4.882 4.784 4.784 36,163 +0.04(+0.75%)
Jun 27, 2018 4.825 4.855 4.703 4.748 23,928 -0.06(-1.29%)
Jun 26, 2018 4.816 4.845 4.792 4.810 33,079 +0.05(+1.12%)
Jun 25, 2018 4.703 4.780 4.686 4.757 41,615 -0.01(-0.19%)
Jun 22, 2018 4.606 4.810 4.606 4.766 136,631 +0.21(+4.68%)
Jun 21, 2018 4.558 4.558 4.545 4.553 14,003 +0.01(+0.20%)
Jun 20, 2018 4.561 4.615 4.535 4.544 25,676 +0.02(+0.39%)
Jun 19, 2018 4.570 4.596 4.526 4.526 14,971 -0.04(-0.97%)
Jun 18, 2018 4.508 4.570 4.508 4.570 5,020 +0.02(+0.39%)
Jun 15, 2018 4.535 4.497 4.553 26,321 +0.02(+0.39%)
Jun 14, 2018 4.570 4.596 4.533 4.535 12,976 +0.01(+0.20%)
Jun 13, 2018 4.526 4.548 4.473 4.526 39,870 -0.04(-0.97%)
Jun 12, 2018 4.526 4.570 4.464 4.570 10,699 +0.09(+1.98%)
Jun 11, 2018 4.490 4.544 4.482 4.482 18,407 -0.04(-0.89%)
Jun 08, 2018 4.517 4.543 4.517 4.522 6,191 +0.01(+0.30%)
Jun 07, 2018 4.499 4.517 4.499 4.508 6,641 -0.01(-0.20%)
Jun 06, 2018 4.464 4.517 36,414 -0.02(-0.40%)
Jun 05, 2018 4.526 4.544 4.526 4.535 5,857 -0.01(-0.11%)
Jun 04, 2018 4.517 4.540 4.517 4.540 6,172 -0.00(-0.07%)
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.