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 (%)
Mar 31, 2020 2.284 2.323 2.226 2.323 17,297 +0.00(+0.00%)
Mar 30, 2020 2.255 2.323 2.168 2.323 25,378 +0.00(+0.00%)
Mar 27, 2020 2.255 2.333 2.080 2.323 72,220 -0.06(-2.44%)
Mar 26, 2020 2.439 2.449 2.216 2.381 417,788 -0.11(-4.28%)
Mar 25, 2020 2.579 2.696 2.420 2.487 71,105 -0.11(-4.10%)
Mar 24, 2020 2.710 2.836 2.526 2.594 228,332 +0.23(+9.84%)
Mar 23, 2020 2.420 2.468 2.342 2.362 70,668 -0.09(-3.56%)
Mar 20, 2020 2.565 2.565 2.216 2.449 106,212 -0.15(-5.95%)
Mar 19, 2020 2.516 2.604 2.362 2.604 106,195 -0.03(-1.10%)
Mar 18, 2020 2.681 2.710 2.555 2.633 88,795 -0.17(-6.21%)
Mar 17, 2020 2.758 2.831 2.652 2.807 40,391 -0.01(-0.34%)
Mar 16, 2020 2.613 2.817 2.613 2.817 94,529 -0.01(-0.34%)
Mar 13, 2020 3.097 3.111 2.826 2.826 16,117 -0.04(-1.30%)
Mar 12, 2020 2.894 2.933 2.846 2.864 20,547 -0.05(-1.71%)
Mar 11, 2020 3.281 3.281 2.894 2.913 31,858 +0.02(+0.67%)
Mar 10, 2020 3.000 3.000 2.875 2.894 49,950 -0.05(-1.77%)
Mar 09, 2020 2.952 3.126 2.904 2.946 57,271 -0.09(-3.06%)
Mar 06, 2020 3.000 3.039 3.000 3.039 20,560 -0.01(-0.32%)
Mar 05, 2020 3.058 3.088 3.049 3.049 13,568 -0.03(-0.94%)
Mar 04, 2020 3.088 3.088 3.065 3.078 5,086 -0.02(-0.63%)
Mar 03, 2020 3.058 3.109 3.058 3.097 15,177 +0.02(+0.63%)
Mar 02, 2020 3.068 3.078 3.060 3.078 13,940 -0.01(-0.31%)
Feb 28, 2020 3.049 3.117 3.049 3.088 24,899 +0.01(+0.31%)
Feb 27, 2020 3.049 3.097 3.049 3.078 23,299 +0.00(+0.00%)
Feb 26, 2020 3.097 3.112 3.068 3.078 68,457 -0.02(-0.63%)
Feb 25, 2020 3.107 3.117 3.097 3.097 23,030 -0.01(-0.28%)
Feb 24, 2020 3.131 3.131 3.097 3.106 3,575 -0.04(-1.26%)
Feb 21, 2020 3.136 3.165 3.107 3.146 14,671 +0.03(+0.93%)
Feb 20, 2020 3.194 3.233 3.097 3.117 28,795 +0.19(+6.62%)
Feb 19, 2020 2.939 2.943 2.923 2.923 10,277 -0.01(-0.33%)
Feb 18, 2020 2.933 2.940 2.924 2.933 2,909 -0.01(-0.33%)
Feb 14, 2020 2.942 2.952 2.942 2.942 723 +0.01(+0.33%)
Feb 13, 2020 2.933 2.936 2.933 2.933 1,168 +0.00(+0.17%)
Feb 12, 2020 2.923 2.933 2.923 2.928 14,808 +0.00(+0.17%)
Feb 11, 2020 2.923 2.933 2.923 2.923 1,386 -0.01(-0.33%)
Feb 10, 2020 2.923 2.933 2.923 2.933 1,367 +0.01(+0.33%)
Feb 07, 2020 2.923 2.933 2.923 2.923 2,892 +0.00(+0.00%)
Feb 06, 2020 2.923 2.933 2.923 2.923 2,954 -0.02(-0.65%)
Feb 05, 2020 2.923 2.942 2.923 2.942 1,146 +0.02(+0.66%)
Feb 04, 2020 2.933 2.933 2.923 2.923 1,686 +0.00(+0.00%)
Feb 03, 2020 2.904 2.923 2.904 2.923 9,166 +0.00(+0.00%)
Jan 31, 2020 2.933 2.933 2.913 2.923 12,811 -0.03(-0.86%)
Jan 30, 2020 2.933 2.948 2.923 2.948 11,489 +0.03(+0.86%)
Jan 29, 2020 2.953 2.953 2.923 2.923 2,665 -0.01(-0.33%)
Jan 28, 2020 2.933 2.936 2.933 2.933 473 +0.00(+0.00%)
Jan 27, 2020 2.942 2.949 2.923 2.933 6,981 -0.04(-1.30%)
Jan 24, 2020 2.971 2.971 2.971 2.971 103 +0.00(+0.00%)
Jan 23, 2020 2.978 2.978 2.962 2.971 6,049 +0.02(+0.66%)
Jan 22, 2020 2.942 2.952 2.923 2.952 17,625 +0.02(+0.66%)
Jan 21, 2020 2.923 2.952 2.923 2.933 5,110 -0.03(-0.98%)
Jan 17, 2020 2.962 2.962 2.955 2.962 3,202 +0.00(+0.00%)
Jan 16, 2020 3.010 3.039 2.962 2.962 8,183 +0.02(+0.66%)
Jan 15, 2020 2.962 2.962 2.942 2.942 5,464 -0.01(-0.33%)
Jan 14, 2020 2.962 2.991 2.952 2.952 8,172 -0.01(-0.33%)
Jan 13, 2020 2.971 2.971 2.962 2.962 9,086 -0.03(-0.97%)
Jan 10, 2020 3.010 3.010 2.971 2.991 36,781 +0.00(+0.00%)
Jan 09, 2020 3.049 3.049 2.981 2.991 18,063 -0.05(-1.59%)
Jan 08, 2020 3.039 3.039 3.039 3.039 296 +0.00(+0.08%)
Jan 07, 2020 3.013 3.037 3.013 3.037 1,079 -0.01(-0.39%)
Jan 06, 2020 3.039 3.052 3.039 3.049 4,677 +0.01(+0.31%)
Jan 03, 2020 3.059 3.059 3.039 3.039 2,066 -0.05(-1.56%)
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.