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 5.310 5.550 5.010 5.290 270,500 -0.06(-1.12%)
Feb 25, 2021 6.110 6.140 5.330 5.350 212,957 -0.75(-12.30%)
Feb 24, 2021 5.650 6.190 5.500 6.100 364,271 +0.79(+14.88%)
Feb 23, 2021 5.520 5.590 5.120 5.310 262,865 -0.62(-10.46%)
Feb 22, 2021 6.210 6.400 5.750 5.930 712,147 -1.27(-17.64%)
Feb 19, 2021 8.690 8.990 6.350 7.200 21,812,900 +2.23(+44.87%)
Feb 18, 2021 4.940 4.980 4.390 4.970 1,485,403 +0.02(+0.40%)
Feb 17, 2021 4.930 4.980 4.710 4.950 28,443 +0.17(+3.56%)
Feb 16, 2021 4.940 4.940 4.680 4.780 14,405 +0.10(+2.13%)
Feb 12, 2021 4.910 4.910 4.654 4.680 12,200 -0.12(-2.50%)
Feb 11, 2021 4.590 4.940 4.400 4.800 56,680 +0.28(+6.20%)
Feb 10, 2021 4.450 4.520 4.310 4.520 19,551 +0.11(+2.49%)
Feb 09, 2021 4.330 4.500 4.290 4.410 12,360 +0.16(+3.76%)
Feb 08, 2021 4.430 4.480 3.990 4.250 43,863 -0.07(-1.62%)
Feb 05, 2021 4.350 4.350 4.190 4.320 13,500 +0.00(+0.12%)
Feb 04, 2021 4.220 4.435 4.180 4.315 13,087 +0.06(+1.29%)
Feb 03, 2021 4.290 4.320 4.230 4.260 12,446 -0.02(-0.47%)
Feb 02, 2021 4.250 4.290 4.200 4.280 7,900 -0.01(-0.23%)
Feb 01, 2021 4.170 4.340 4.170 4.290 16,524 +0.08(+2.02%)
Jan 29, 2021 4.350 4.370 4.140 4.205 11,600 +0.00(+0.12%)
Jan 28, 2021 4.110 4.250 3.940 4.200 11,796 +0.01(+0.24%)
Jan 27, 2021 3.960 4.250 3.930 4.190 29,943 +0.01(+0.24%)
Jan 26, 2021 4.100 4.180 3.980 4.180 12,468 +0.14(+3.47%)
Jan 25, 2021 4.090 4.100 3.800 4.040 28,556 -0.11(-2.65%)
Jan 22, 2021 4.070 4.180 4.070 4.150 11,900 +0.06(+1.34%)
Jan 21, 2021 4.138 4.150 4.021 4.095 8,724 +0.06(+1.38%)
Jan 20, 2021 4.060 4.150 4.010 4.039 12,529 -0.02(-0.51%)
Jan 19, 2021 4.024 4.150 3.853 4.060 18,971 +0.03(+0.86%)
Jan 15, 2021 4.100 4.170 4.020 4.026 14,500 -0.05(-1.34%)
Jan 14, 2021 4.080 4.216 4.000 4.080 7,003 +0.08(+2.00%)
Jan 13, 2021 4.050 4.115 3.950 4.000 10,764 +0.01(+0.25%)
Jan 12, 2021 4.017 4.170 3.984 3.990 15,043 -0.01(-0.25%)
Jan 11, 2021 3.820 4.180 3.820 4.000 28,334 +0.06(+1.52%)
Jan 08, 2021 3.770 4.050 3.742 3.940 23,600 +0.07(+1.81%)
Jan 07, 2021 4.090 4.160 3.760 3.870 36,122 -0.15(-3.73%)
Jan 06, 2021 4.050 4.250 3.822 4.020 49,311 +0.08(+2.03%)
Jan 05, 2021 4.000 4.480 3.680 3.940 76,505 +0.01(+0.25%)
Jan 04, 2021 3.860 3.990 3.850 3.930 26,446 +0.08(+2.08%)
Dec 31, 2020 3.850 3.850 3.850 22,362 -0.05(-1.28%)
Dec 30, 2020 3.850 3.970 3.830 3.900 22,362 +0.08(+2.09%)
Dec 29, 2020 3.740 3.990 3.700 3.820 52,106 +0.13(+3.53%)
Dec 28, 2020 3.680 3.740 3.590 3.690 10,738 +0.06(+1.65%)
Dec 24, 2020 3.686 3.721 3.610 3.630 6,000 -0.01(-0.27%)
Dec 23, 2020 3.640 3.690 3.490 3.640 22,907 +0.04(+1.11%)
Dec 22, 2020 3.640 3.670 3.500 3.600 24,971 +0.01(+0.28%)
Dec 21, 2020 3.490 3.630 3.450 3.590 33,474 -0.07(-1.91%)
Dec 18, 2020 3.700 3.700 3.580 3.660 17,100 +0.02(+0.55%)
Dec 17, 2020 3.650 3.658 3.500 3.640 11,150 +0.06(+1.68%)
Dec 16, 2020 3.620 3.700 3.526 3.580 14,386 -0.09(-2.45%)
Dec 15, 2020 3.420 3.700 3.420 3.670 31,065 +0.17(+4.86%)
Dec 14, 2020 3.430 3.560 3.400 3.500 12,908 -0.05(-1.41%)
Dec 11, 2020 3.440 3.550 3.310 3.550 10,200 +0.11(+3.20%)
Dec 10, 2020 3.490 3.495 3.430 3.440 2,525 -0.05(-1.43%)
Dec 09, 2020 3.460 3.500 3.401 3.490 15,241 -0.04(-1.13%)
Dec 08, 2020 3.640 3.700 3.410 3.530 10,498 -0.04(-0.98%)
Dec 07, 2020 3.632 3.650 3.430 3.565 38,922 -0.00(-0.13%)
Dec 04, 2020 3.590 3.750 3.540 3.570 20,100 +0.06(+1.70%)
Dec 03, 2020 3.400 3.740 3.310 3.510 96,312 +0.17(+5.09%)
Dec 02, 2020 3.100 3.480 2.990 3.340 108,081 +0.25(+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.