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 (%)
May 29, 2015 5.407 5.436 5.371 5.378 78,454 -0.06(-1.19%)
May 28, 2015 5.508 5.508 5.385 5.443 23,011 -0.03(-0.53%)
May 27, 2015 5.421 5.497 5.378 5.472 59,625 +0.05(+0.89%)
May 26, 2015 5.516 5.516 5.373 5.423 103,907 -0.06(-1.05%)
May 22, 2015 5.516 5.481 5.481 5.481 32,522 -0.01(-0.13%)
May 21, 2015 5.488 5.502 5.459 5.488 20,471 +0.02(+0.39%)
May 20, 2015 5.531 5.531 5.430 5.466 46,454 -0.01(-0.26%)
May 19, 2015 5.631 5.631 5.459 5.481 93,615 -0.16(-2.80%)
May 18, 2015 5.531 5.731 5.474 5.638 90,351 +0.10(+1.81%)
May 15, 2015 5.731 5.731 5.516 5.538 67,578 -0.19(-3.38%)
May 14, 2015 5.660 5.731 5.624 5.731 49,731 +0.09(+1.52%)
May 13, 2015 5.638 5.645 5.588 5.645 39,773 +0.04(+0.77%)
May 12, 2015 5.588 5.660 5.516 5.602 56,708 -0.01(-0.13%)
May 11, 2015 5.638 5.653 5.567 5.610 99,665 +0.01(+0.13%)
May 08, 2015 5.552 5.610 5.531 5.602 85,563 +0.11(+1.96%)
May 07, 2015 5.466 5.531 5.466 5.495 60,553 -0.01(-0.13%)
May 06, 2015 5.509 5.538 5.473 5.502 38,121 +0.00(+0.00%)
May 05, 2015 5.538 5.552 5.466 5.502 133,462 -0.01(-0.26%)
May 04, 2015 5.538 5.552 5.477 5.516 135,590 +0.02(+0.39%)
May 01, 2015 5.595 5.595 5.380 5.495 100,134 -0.02(-0.39%)
Apr 30, 2015 5.610 5.617 5.516 5.516 86,987 -0.09(-1.66%)
Apr 29, 2015 5.638 5.666 5.610 5.610 50,752 -0.08(-1.39%)
Apr 28, 2015 5.696 5.731 5.638 5.688 100,881 +0.04(+0.72%)
Apr 27, 2015 5.669 5.705 5.633 5.648 103,716 -0.01(-0.25%)
Apr 24, 2015 5.705 5.790 5.633 5.662 63,429 +0.00(+0.00%)
Apr 23, 2015 5.719 5.790 5.655 5.662 149,382 -0.04(-0.63%)
Apr 22, 2015 5.683 5.762 5.655 5.697 55,522 +0.06(+1.14%)
Apr 21, 2015 5.662 5.662 5.601 5.633 51,510 +0.04(+0.64%)
Apr 20, 2015 5.591 5.655 5.512 5.598 200,783 +0.05(+0.90%)
Apr 17, 2015 5.598 5.633 5.500 5.548 141,357 -0.09(-1.52%)
Apr 16, 2015 5.705 5.804 5.633 5.633 80,535 -0.07(-1.25%)
Apr 15, 2015 5.555 5.783 5.519 5.705 90,148 +0.16(+2.96%)
Apr 14, 2015 5.441 5.562 5.391 5.541 167,889 +0.11(+2.10%)
Apr 13, 2015 5.598 5.716 5.419 5.427 230,104 -0.21(-3.67%)
Apr 10, 2015 5.719 5.740 5.633 5.633 55,268 -0.06(-1.13%)
Apr 09, 2015 5.797 5.797 5.633 5.697 124,460 -0.08(-1.36%)
Apr 08, 2015 5.833 5.861 5.776 5.776 73,130 -0.05(-0.86%)
Apr 07, 2015 5.833 5.840 5.740 5.826 53,342 -0.02(-0.37%)
Apr 06, 2015 5.847 5.904 5.755 5.847 117,403 +0.00(+0.00%)
Apr 02, 2015 5.954 5.847 5.847 5.847 83,160 -0.06(-1.09%)
Apr 01, 2015 5.983 5.983 5.883 5.911 73,839 -0.06(-1.07%)
Mar 31, 2015 5.997 6.040 5.897 5.976 79,880 +0.01(+0.12%)
Mar 30, 2015 6.061 6.147 5.926 5.968 106,670 +0.01(+0.24%)
Mar 27, 2015 5.883 6.154 5.883 5.954 139,898 +0.05(+0.91%)
Mar 26, 2015 5.887 5.936 5.844 5.901 62,859 +0.04(+0.61%)
Mar 25, 2015 5.972 5.972 5.759 5.865 177,700 -0.12(-2.02%)
Mar 24, 2015 6.014 6.071 5.926 5.986 132,635 +0.03(+0.48%)
Mar 23, 2015 6.199 6.284 5.958 5.958 290,770 -0.26(-4.11%)
Mar 20, 2015 6.000 6.213 5.766 6.213 469,617 +0.29(+4.92%)
Mar 19, 2015 5.752 5.979 5.705 5.922 233,285 +0.23(+4.12%)
Mar 18, 2015 5.531 5.752 5.521 5.688 181,975 +0.19(+3.49%)
Mar 17, 2015 5.418 5.517 5.411 5.496 182,930 +0.09(+1.57%)
Mar 16, 2015 5.219 5.424 5.219 5.411 169,772 +0.25(+4.81%)
Mar 13, 2015 5.155 5.162 5.070 5.162 377,538 +0.01(+0.28%)
Mar 12, 2015 5.141 5.233 5.126 5.148 142,869 +0.03(+0.55%)
Mar 11, 2015 5.120 5.198 5.091 5.120 233,091 +0.00(+0.00%)
Mar 10, 2015 5.304 5.304 5.120 5.120 90,797 -0.13(-2.44%)
Mar 09, 2015 5.411 5.411 5.191 5.247 155,992 -0.09(-1.60%)
Mar 06, 2015 5.446 5.446 5.326 5.333 72,148 +0.02(+0.40%)
Mar 05, 2015 5.333 5.354 5.290 5.311 47,720 +0.04(+0.81%)
Mar 04, 2015 5.326 5.297 5.255 5.269 37,459 -0.03(-0.54%)
Mar 03, 2015 5.311 5.311 5.283 5.297 70,233 -0.06(-1.06%)
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.