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 26, 2021 5.139 5.372 4.849 5.120 279,478 -0.06(-1.12%)
Feb 25, 2021 5.914 5.943 5.159 5.178 220,025 -0.73(-12.30%)
Feb 24, 2021 5.468 5.991 5.323 5.904 376,362 +0.76(+14.88%)
Feb 23, 2021 5.343 5.410 4.956 5.139 271,590 -0.60(-10.46%)
Feb 22, 2021 6.010 6.194 5.565 5.739 735,785 -1.23(-17.64%)
Feb 19, 2021 8.411 8.701 6.146 6.969 22,536,934 +2.16(+44.87%)
Feb 18, 2021 4.781 4.820 4.249 4.810 1,534,707 +0.02(+0.40%)
Feb 17, 2021 4.772 4.820 4.559 4.791 29,387 +0.16(+3.56%)
Feb 16, 2021 4.781 4.781 4.530 4.626 14,883 +0.10(+2.13%)
Feb 12, 2021 4.752 4.752 4.504 4.530 12,604 -0.12(-2.50%)
Feb 11, 2021 4.443 4.781 4.259 4.646 58,561 +0.27(+6.20%)
Feb 10, 2021 4.307 4.375 4.172 4.375 20,199 +0.11(+2.49%)
Feb 09, 2021 4.191 4.355 4.152 4.268 12,770 +0.15(+3.76%)
Feb 08, 2021 4.288 4.336 3.862 4.113 45,318 -0.07(-1.62%)
Feb 05, 2021 4.210 4.210 4.055 4.181 13,948 +0.00(+0.12%)
Feb 04, 2021 4.084 4.293 4.046 4.176 13,521 +0.05(+1.29%)
Feb 03, 2021 4.152 4.181 4.094 4.123 12,859 -0.02(-0.47%)
Feb 02, 2021 4.113 4.152 4.065 4.143 8,162 -0.01(-0.23%)
Feb 01, 2021 4.036 4.201 4.036 4.152 17,072 +0.08(+2.02%)
Jan 29, 2021 4.210 4.230 4.007 4.070 11,985 +0.00(+0.12%)
Jan 28, 2021 3.978 4.113 3.813 4.065 12,187 +0.01(+0.24%)
Jan 27, 2021 3.833 4.113 3.804 4.055 30,936 +0.01(+0.24%)
Jan 26, 2021 3.968 4.046 3.852 4.046 12,881 +0.14(+3.47%)
Jan 25, 2021 3.959 3.968 3.678 3.910 29,503 -0.11(-2.65%)
Jan 22, 2021 3.939 4.046 3.939 4.017 12,294 +0.05(+1.34%)
Jan 21, 2021 4.005 4.017 3.892 3.963 9,013 +0.05(+1.38%)
Jan 20, 2021 3.930 4.017 3.881 3.910 12,944 -0.02(-0.51%)
Jan 19, 2021 3.895 4.017 3.730 3.930 19,600 +0.03(+0.86%)
Jan 15, 2021 3.968 4.036 3.891 3.896 14,981 -0.05(-1.34%)
Jan 14, 2021 3.949 4.081 3.871 3.949 7,235 +0.08(+2.00%)
Jan 13, 2021 3.920 3.982 3.823 3.871 11,121 +0.01(+0.25%)
Jan 12, 2021 3.888 4.036 3.856 3.862 15,542 -0.01(-0.25%)
Jan 11, 2021 3.697 4.046 3.697 3.871 29,274 +0.06(+1.52%)
Jan 08, 2021 3.649 3.920 3.622 3.813 24,383 +0.07(+1.81%)
Jan 07, 2021 3.959 4.026 3.639 3.746 37,320 -0.15(-3.73%)
Jan 06, 2021 3.920 4.113 3.700 3.891 50,947 +0.08(+2.03%)
Jan 05, 2021 3.871 4.336 3.562 3.813 79,044 +0.01(+0.25%)
Jan 04, 2021 3.736 3.862 3.726 3.804 27,323 +0.08(+2.08%)
Dec 31, 2020 3.726 3.726 3.726 23,104 -0.05(-1.28%)
Dec 30, 2020 3.726 3.842 3.707 3.775 23,104 +0.08(+2.09%)
Dec 29, 2020 3.620 3.862 3.581 3.697 53,835 +0.13(+3.53%)
Dec 28, 2020 3.562 3.620 3.475 3.571 11,094 +0.06(+1.65%)
Dec 24, 2020 3.567 3.601 3.494 3.513 6,199 -0.01(-0.27%)
Dec 23, 2020 3.523 3.571 3.378 3.523 23,667 +0.04(+1.11%)
Dec 22, 2020 3.523 3.552 3.388 3.484 25,799 +0.01(+0.28%)
Dec 21, 2020 3.378 3.513 3.339 3.475 34,585 -0.07(-1.91%)
Dec 18, 2020 3.581 3.581 3.465 3.542 17,667 +0.02(+0.55%)
Dec 17, 2020 3.533 3.540 3.388 3.523 11,520 +0.06(+1.68%)
Dec 16, 2020 3.504 3.581 3.413 3.465 14,863 -0.09(-2.45%)
Dec 15, 2020 3.310 3.581 3.310 3.552 32,096 +0.16(+4.86%)
Dec 14, 2020 3.320 3.446 3.291 3.388 13,336 -0.05(-1.41%)
Dec 11, 2020 3.329 3.436 3.204 3.436 10,538 +0.11(+3.20%)
Dec 10, 2020 3.378 3.383 3.320 3.329 2,608 -0.05(-1.43%)
Dec 09, 2020 3.349 3.388 3.292 3.378 15,746 -0.04(-1.13%)
Dec 08, 2020 3.523 3.581 3.300 3.417 10,846 -0.03(-0.98%)
Dec 07, 2020 3.516 3.533 3.320 3.450 40,213 -0.00(-0.13%)
Dec 04, 2020 3.475 3.630 3.426 3.455 20,767 +0.06(+1.70%)
Dec 03, 2020 3.291 3.620 3.204 3.397 99,508 +0.16(+5.09%)
Dec 02, 2020 3.000 3.368 2.894 3.233 111,668 +0.24(+7.93%)
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.