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 (%)
Feb 27, 2015 5.326 5.333 5.262 5.333 36,438 +0.01(+0.27%)
Feb 26, 2015 5.247 5.375 5.233 5.318 53,590 +0.09(+1.77%)
Feb 25, 2015 5.176 5.290 5.176 5.226 41,080 +0.05(+1.03%)
Feb 24, 2015 5.088 5.222 5.088 5.173 58,497 +0.13(+2.52%)
Feb 23, 2015 5.194 5.215 5.010 5.046 218,890 -0.19(-3.64%)
Feb 20, 2015 5.342 5.342 5.229 5.236 57,811 -0.08(-1.46%)
Feb 19, 2015 5.357 5.364 5.314 5.314 41,457 -0.06(-1.05%)
Feb 18, 2015 5.392 5.470 5.357 5.371 80,951 -0.03(-0.52%)
Feb 17, 2015 5.498 5.557 5.357 5.399 192,596 -0.06(-1.16%)
Feb 13, 2015 5.441 5.463 5.463 5.463 123,394 +0.20(+3.90%)
Feb 12, 2015 5.208 5.258 5.187 5.258 102,746 +0.08(+1.50%)
Feb 11, 2015 5.166 5.222 5.166 5.180 51,085 +0.02(+0.41%)
Feb 10, 2015 5.222 5.258 5.109 5.159 59,574 +0.00(+0.00%)
Feb 09, 2015 5.180 5.251 5.159 5.159 76,279 -0.08(-1.48%)
Feb 06, 2015 5.236 5.350 5.215 5.236 57,434 +0.03(+0.54%)
Feb 05, 2015 5.215 5.335 5.201 5.208 53,448 +0.03(+0.55%)
Feb 04, 2015 5.463 5.470 5.173 5.180 104,446 -0.25(-4.68%)
Feb 03, 2015 5.441 5.547 5.378 5.434 86,653 +0.05(+0.92%)
Feb 02, 2015 5.392 5.448 5.314 5.385 101,735 -0.01(-0.13%)
Jan 30, 2015 5.434 5.434 5.378 5.392 23,144 -0.06(-1.04%)
Jan 29, 2015 5.547 5.547 5.434 5.448 60,894 -0.10(-1.78%)
Jan 28, 2015 5.703 5.703 5.547 5.547 25,225 -0.10(-1.69%)
Jan 27, 2015 5.572 5.699 5.572 5.643 57,625 -0.01(-0.12%)
Jan 26, 2015 5.706 5.706 5.601 5.650 184,825 -0.02(-0.37%)
Jan 23, 2015 5.650 5.734 5.565 5.671 53,438 +0.04(+0.62%)
Jan 22, 2015 5.523 5.708 5.495 5.636 72,186 +0.10(+1.78%)
Jan 21, 2015 5.580 5.594 5.495 5.537 83,020 -0.03(-0.51%)
Jan 20, 2015 5.368 5.622 5.354 5.565 96,596 +0.23(+4.22%)
Jan 16, 2015 5.305 5.481 5.305 5.340 76,635 -0.03(-0.52%)
Jan 15, 2015 5.439 5.474 5.340 5.368 63,067 -0.10(-1.80%)
Jan 14, 2015 5.453 5.530 5.432 5.467 43,735 -0.07(-1.27%)
Jan 13, 2015 5.685 5.692 5.474 5.537 97,340 -0.04(-0.63%)
Jan 12, 2015 5.523 5.609 5.453 5.572 89,688 -0.02(-0.38%)
Jan 09, 2015 5.643 5.734 5.565 5.594 130,640 -0.11(-1.97%)
Jan 08, 2015 5.580 5.734 5.523 5.706 120,784 +0.18(+3.31%)
Jan 07, 2015 5.537 5.609 5.488 5.523 65,574 +0.04(+0.77%)
Jan 06, 2015 5.819 5.903 5.474 5.481 182,818 -0.35(-6.03%)
Jan 05, 2015 5.629 5.903 5.629 5.833 302,661 +0.27(+4.94%)
Jan 02, 2015 5.411 5.601 5.411 5.558 91,423 +0.20(+3.67%)
Dec 31, 2014 5.481 5.361 5.361 5.361 644,263 -0.12(-2.18%)
Dec 30, 2014 5.671 5.671 5.432 5.481 166,722 -0.23(-3.95%)
Dec 29, 2014 5.594 5.798 5.594 5.706 117,103 +0.09(+1.63%)
Dec 26, 2014 5.657 5.671 5.615 5.615 67,557 -0.07(-1.24%)
Dec 24, 2014 5.762 5.685 5.685 5.685 67,084 -0.17(-2.88%)
Dec 23, 2014 5.671 5.910 5.629 5.854 115,289 +0.19(+3.35%)
Dec 22, 2014 5.580 5.685 5.537 5.664 89,057 +0.13(+2.42%)
Dec 19, 2014 5.417 5.543 5.383 5.530 299,242 +0.15(+2.75%)
Dec 18, 2014 5.347 5.460 5.340 5.383 54,380 +0.11(+2.00%)
Dec 17, 2014 5.277 5.347 5.263 5.277 68,192 +0.04(+0.67%)
Dec 16, 2014 5.185 5.333 5.129 5.242 91,193 +0.06(+1.09%)
Dec 15, 2014 5.207 5.277 5.185 5.185 106,648 +0.03(+0.55%)
Dec 12, 2014 5.474 5.474 5.157 5.157 165,874 -0.04(-0.68%)
Dec 11, 2014 5.214 5.270 5.136 5.193 146,602 +0.01(+0.14%)
Dec 10, 2014 5.207 5.235 5.164 5.185 199,573 -0.01(-0.14%)
Dec 09, 2014 5.066 5.200 5.031 5.193 87,200 +0.07(+1.37%)
Dec 08, 2014 5.150 5.221 5.066 5.122 422,395 -0.05(-0.95%)
Dec 05, 2014 5.080 5.108 5.080 5.171 100,388 +0.11(+2.23%)
Dec 04, 2014 5.031 5.066 5.031 5.059 59,269 +0.03(+0.56%)
Dec 03, 2014 5.066 5.094 5.031 5.031 51,491 -0.01(-0.14%)
Dec 02, 2014 5.003 5.101 4.974 5.038 41,892 -0.01(-0.28%)
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.