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, 2017 4.513 4.575 4.471 4.513 35,267 -0.03(-0.74%)
Aug 30, 2017 4.614 4.623 4.521 4.547 15,403 -0.03(-0.74%)
Aug 29, 2017 4.505 4.581 4.446 4.580 49,494 +0.00(+0.00%)
Aug 28, 2017 4.522 4.597 4.454 4.580 23,582 +0.10(+2.25%)
Aug 25, 2017 4.488 4.507 4.446 4.480 5,313 -0.02(-0.37%)
Aug 24, 2017 4.513 4.513 4.452 4.497 6,101 -0.01(-0.19%)
Aug 23, 2017 4.451 4.522 4.446 4.505 25,445 -0.03(-0.56%)
Aug 22, 2017 4.513 4.530 4.471 4.530 17,108 +0.07(+1.50%)
Aug 21, 2017 4.508 4.508 4.446 4.463 15,866 -0.09(-2.02%)
Aug 18, 2017 4.463 4.555 4.463 4.555 3,924 +0.05(+1.12%)
Aug 17, 2017 4.530 4.548 4.497 4.505 17,111 +0.00(+0.00%)
Aug 16, 2017 4.651 4.656 4.505 4.505 17,484 -0.11(-2.36%)
Aug 15, 2017 4.547 4.614 4.530 4.614 30,697 +0.04(+0.92%)
Aug 14, 2017 4.539 4.580 4.497 4.572 20,476 +0.08(+1.83%)
Aug 11, 2017 4.480 4.513 4.480 4.490 25,685 -0.02(-0.52%)
Aug 10, 2017 4.542 4.542 4.497 4.513 16,069 +0.02(+0.37%)
Aug 09, 2017 4.431 4.556 4.431 4.497 18,590 +0.01(+0.19%)
Aug 08, 2017 4.556 4.572 4.488 4.488 62,812 -0.08(-1.83%)
Aug 07, 2017 4.530 4.580 4.505 4.572 38,089 -0.02(-0.37%)
Aug 04, 2017 4.606 4.656 4.530 4.589 45,546 +0.05(+1.11%)
Aug 03, 2017 4.513 4.570 4.513 4.539 64,150 +0.01(+0.19%)
Aug 02, 2017 4.690 4.782 4.530 4.530 103,188 -0.18(-3.91%)
Aug 01, 2017 4.698 4.757 4.631 4.715 26,760 +0.03(+0.54%)
Jul 31, 2017 4.656 4.748 4.656 4.690 36,332 -0.01(-0.18%)
Jul 28, 2017 4.701 4.765 4.661 4.698 52,002 -0.02(-0.36%)
Jul 27, 2017 4.631 4.747 4.614 4.715 32,028 +0.04(+0.90%)
Jul 26, 2017 4.664 4.706 4.556 4.673 40,923 +0.00(+0.00%)
Jul 25, 2017 4.523 4.716 4.523 4.673 165,857 +0.17(+3.70%)
Jul 24, 2017 4.498 4.564 4.473 4.506 55,374 +0.04(+0.93%)
Jul 21, 2017 4.422 4.539 4.422 4.464 50,340 +0.04(+0.94%)
Jul 20, 2017 4.490 4.490 4.422 4.422 12,192 -0.02(-0.38%)
Jul 19, 2017 4.498 4.506 4.415 4.439 32,638 +0.01(+0.19%)
Jul 18, 2017 4.381 4.481 4.381 4.431 19,334 +0.03(+0.76%)
Jul 17, 2017 4.431 4.481 4.397 4.397 42,199 -0.03(-0.75%)
Jul 14, 2017 4.372 4.506 4.372 4.431 57,115 +0.06(+1.34%)
Jul 13, 2017 4.389 4.464 4.372 4.372 77,346 -0.03(-0.57%)
Jul 12, 2017 4.431 4.456 4.381 4.397 120,108 +0.00(+0.00%)
Jul 11, 2017 4.389 4.506 4.381 4.397 126,695 -0.03(-0.57%)
Jul 10, 2017 4.422 4.531 4.397 4.422 96,049 +0.04(+0.95%)
Jul 07, 2017 4.556 4.564 4.339 4.381 649,935 -0.18(-3.85%)
Jul 06, 2017 5.274 5.382 4.531 4.556 734,997 -1.46(-24.27%)
Jul 05, 2017 4.656 6.425 4.548 6.016 1,481,945 +1.38(+29.68%)
Jul 03, 2017 4.631 4.639 4.548 4.639 4,057 +0.08(+1.83%)
Jun 30, 2017 4.564 4.581 4.548 4.556 11,000 +0.01(+0.18%)
Jun 29, 2017 4.531 4.548 4.531 4.548 6,535 +0.02(+0.37%)
Jun 28, 2017 4.548 4.598 4.531 4.531 7,330 -0.02(-0.37%)
Jun 27, 2017 4.473 4.548 4.473 4.548 17,707 +0.08(+1.86%)
Jun 26, 2017 4.481 4.490 4.465 4.465 29,943 +0.02(+0.37%)
Jun 23, 2017 4.424 4.459 4.423 4.448 19,505 -0.02(-0.37%)
Jun 22, 2017 4.465 4.465 4.398 4.465 12,572 +0.01(+0.19%)
Jun 21, 2017 4.481 4.481 4.432 4.456 45,145 -0.02(-0.37%)
Jun 20, 2017 4.440 4.511 4.390 4.473 14,590 +0.03(+0.75%)
Jun 19, 2017 4.486 4.498 4.440 4.440 17,207 -0.02(-0.37%)
Jun 16, 2017 4.481 4.534 4.456 4.456 4,508 -0.02(-0.37%)
Jun 15, 2017 4.523 4.531 4.463 4.473 36,406 -0.03(-0.74%)
Jun 14, 2017 4.490 4.514 4.450 4.506 9,682 +0.01(+0.18%)
Jun 13, 2017 4.465 4.521 4.448 4.498 38,001 +0.05(+1.12%)
Jun 12, 2017 4.475 4.498 4.448 4.448 48,613 -0.03(-0.74%)
Jun 09, 2017 4.482 4.490 4.465 4.481 25,435 -0.01(-0.18%)
Jun 08, 2017 4.448 4.490 4.432 4.490 17,371 +0.03(+0.74%)
Jun 07, 2017 4.456 4.490 4.448 4.456 22,311 -0.02(-0.37%)
Jun 06, 2017 4.490 4.498 4.473 4.473 21,469 -0.04(-0.92%)
Jun 05, 2017 4.490 4.571 4.490 4.514 8,682 +0.02(+0.55%)
Jun 02, 2017 4.592 4.622 4.481 4.490 30,048 -0.06(-1.28%)
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.