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 (%)
Jun 30, 2014 4.827 5.446 4.820 5.326 231,738 +0.51(+10.51%)
Jun 27, 2014 4.686 4.890 4.672 4.820 1,740,553 +0.10(+2.09%)
Jun 26, 2014 4.658 4.756 4.637 4.721 86,485 +0.05(+1.05%)
Jun 25, 2014 4.644 4.735 4.644 4.672 91,396 +0.00(+0.00%)
Jun 24, 2014 4.820 4.897 4.665 4.672 139,390 -0.18(-3.63%)
Jun 23, 2014 4.714 4.897 4.679 4.848 153,254 +0.13(+2.84%)
Jun 20, 2014 4.869 4.869 4.679 4.714 167,929 -0.11(-2.33%)
Jun 19, 2014 4.862 4.862 4.784 4.827 73,344 -0.02(-0.44%)
Jun 18, 2014 4.756 4.855 4.735 4.848 67,905 +0.09(+1.92%)
Jun 17, 2014 4.680 4.777 4.679 4.756 70,728 +0.04(+0.90%)
Jun 16, 2014 4.693 4.740 4.693 4.714 53,697 -0.01(-0.30%)
Jun 13, 2014 4.749 4.791 4.714 4.728 46,620 +0.01(+0.15%)
Jun 12, 2014 4.693 4.735 4.693 4.721 79,904 +0.00(+0.00%)
Jun 11, 2014 4.799 4.827 4.665 4.721 47,626 -0.09(-1.90%)
Jun 10, 2014 4.827 4.834 4.806 4.813 37,677 -0.02(-0.44%)
Jun 06, 2014 4.841 4.918 4.784 4.834 68,302 +0.05(+1.03%)
Jun 05, 2014 4.630 4.804 4.573 4.784 84,950 +0.19(+4.13%)
Jun 04, 2014 4.524 4.594 4.510 4.594 92,487 +0.07(+1.56%)
Jun 03, 2014 4.552 4.623 4.524 4.524 118,899 -0.05(-1.08%)
Jun 02, 2014 4.573 4.637 4.538 4.573 106,039 +0.00(+0.00%)
May 30, 2014 4.623 4.623 4.552 4.573 70,560 -0.03(-0.61%)
May 29, 2014 4.665 4.665 4.573 4.602 69,274 -0.03(-0.61%)
May 28, 2014 4.735 4.735 4.616 4.630 45,793 -0.09(-1.94%)
May 27, 2014 4.763 4.848 4.672 4.721 46,182 +0.03(+0.60%)
May 23, 2014 4.552 4.693 4.693 4.693 30,841 +0.12(+2.54%)
May 22, 2014 4.573 4.609 4.545 4.577 32,881 +0.00(+0.08%)
May 21, 2014 4.623 4.665 4.552 4.573 98,180 -0.04(-0.76%)
May 20, 2014 4.721 4.721 4.573 4.609 80,701 -0.14(-2.96%)
May 19, 2014 4.721 4.813 4.721 4.749 27,122 +0.00(+0.00%)
May 16, 2014 4.672 4.784 4.594 4.749 46,619 +0.06(+1.20%)
May 15, 2014 4.749 4.799 4.651 4.693 76,082 -0.09(-1.91%)
May 14, 2014 4.911 4.911 4.763 4.784 71,596 -0.15(-3.13%)
May 13, 2014 4.988 4.988 4.890 4.939 50,719 -0.06(-1.13%)
May 12, 2014 4.784 5.031 4.735 4.996 64,807 +0.27(+5.65%)
May 09, 2014 4.623 4.742 4.623 4.728 79,118 +0.08(+1.66%)
May 08, 2014 4.742 4.749 4.644 4.651 168,571 -0.04(-0.75%)
May 07, 2014 4.770 4.869 4.637 4.686 66,612 -0.06(-1.33%)
May 06, 2014 4.848 4.886 4.749 4.749 97,391 -0.14(-2.88%)
May 05, 2014 4.869 4.946 4.728 4.890 112,213 +0.01(+0.29%)
May 02, 2014 4.841 4.890 4.834 4.876 136,159 +0.06(+1.17%)
May 01, 2014 4.827 4.862 4.721 4.820 98,788 -0.04(-0.87%)
Apr 30, 2014 4.735 4.883 4.728 4.862 102,378 +0.13(+2.67%)
Apr 29, 2014 4.651 4.760 4.623 4.735 85,780 +0.15(+3.38%)
Apr 28, 2014 4.573 4.721 4.524 4.580 120,404 +0.04(+0.93%)
Apr 25, 2014 4.637 4.637 4.496 4.538 69,409 -0.15(-3.15%)
Apr 24, 2014 4.531 4.693 4.531 4.686 96,115 +0.23(+5.21%)
Apr 23, 2014 4.524 4.559 4.419 4.454 86,174 -0.05(-1.09%)
Apr 22, 2014 4.531 4.634 4.489 4.503 51,219 -0.04(-0.78%)
Apr 21, 2014 4.524 4.602 4.454 4.538 81,440 +0.01(+0.31%)
Apr 17, 2014 4.475 4.524 4.524 4.524 79,307 +0.05(+1.10%)
Apr 16, 2014 4.503 4.503 4.376 4.475 46,737 +0.01(+0.32%)
Apr 15, 2014 4.517 4.580 4.348 4.461 89,445 -0.02(-0.47%)
Apr 14, 2014 4.461 4.728 4.313 4.482 157,893 +0.09(+2.08%)
Apr 11, 2014 4.383 4.489 4.293 4.390 57,241 -0.01(-0.32%)
Apr 10, 2014 4.686 4.686 4.404 4.404 210,989 -0.27(-5.86%)
Apr 09, 2014 4.630 4.720 4.517 4.679 72,671 +0.01(+0.15%)
Apr 08, 2014 4.609 4.834 4.573 4.672 82,423 +0.04(+0.91%)
Apr 07, 2014 4.784 4.799 4.559 4.630 73,765 -0.18(-3.80%)
Apr 04, 2014 5.031 5.045 4.679 4.813 105,044 -0.18(-3.53%)
Apr 03, 2014 5.038 5.143 4.904 4.988 106,888 -0.08(-1.53%)
Apr 02, 2014 5.171 5.189 5.003 5.066 73,381 -0.07(-1.37%)
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.