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 (%)
Jan 31, 2017 4.955 5.020 4.933 5.020 32,570 +0.10(+1.98%)
Jan 30, 2017 4.971 4.971 4.890 4.922 24,537 -0.05(-0.98%)
Jan 27, 2017 5.004 5.004 4.882 4.971 5,102 -0.01(-0.16%)
Jan 26, 2017 4.988 4.988 4.955 4.979 7,839 +0.02(+0.48%)
Jan 25, 2017 4.979 4.979 4.850 4.956 18,399 +0.02(+0.34%)
Jan 24, 2017 4.882 4.971 4.850 4.939 18,778 +0.05(+0.99%)
Jan 23, 2017 4.866 4.898 4.866 4.890 7,701 +0.02(+0.33%)
Jan 20, 2017 4.825 4.899 4.825 4.874 20,336 +0.03(+0.67%)
Jan 19, 2017 4.866 4.927 4.825 4.842 14,596 -0.02(-0.50%)
Jan 18, 2017 4.825 4.914 4.825 4.866 18,855 -0.01(-0.17%)
Jan 17, 2017 4.866 4.874 4.817 4.874 23,210 +0.01(+0.17%)
Jan 13, 2017 4.866 4.866 4.866 0 +0.00(+0.00%)
Jan 12, 2017 4.914 4.930 4.834 4.866 30,691 -0.06(-1.15%)
Jan 11, 2017 4.914 4.963 4.913 4.923 19,253 +0.01(+0.16%)
Jan 10, 2017 4.971 4.971 4.906 4.914 6,643 -0.01(-0.16%)
Jan 09, 2017 4.907 4.931 4.898 4.923 13,008 +0.02(+0.50%)
Jan 06, 2017 4.923 5.019 4.890 4.898 10,339 -0.04(-0.82%)
Jan 05, 2017 5.029 5.053 4.890 4.939 17,868 -0.09(-1.77%)
Jan 04, 2017 5.068 5.068 4.947 5.028 17,243 -0.02(-0.48%)
Jan 03, 2017 4.971 5.052 4.809 5.052 73,097 +0.08(+1.63%)
Dec 30, 2016 4.971 4.971 4.971 0 +0.06(+1.32%)
Dec 29, 2016 5.003 5.003 4.906 4.906 17,588 -0.02(-0.49%)
Dec 28, 2016 4.923 4.955 4.898 4.931 10,020 -0.02(-0.49%)
Dec 27, 2016 4.963 5.032 4.907 4.955 23,937 +0.00(+0.00%)
Dec 23, 2016 4.955 4.955 4.955 0 +0.08(+1.65%)
Dec 22, 2016 4.923 4.995 4.874 4.874 36,760 -0.08(-1.63%)
Dec 21, 2016 4.995 5.052 4.955 4.955 15,589 -0.09(-1.76%)
Dec 20, 2016 5.044 5.052 4.964 5.044 32,117 +0.08(+1.62%)
Dec 19, 2016 5.011 5.035 4.915 4.963 24,607 +0.00(+0.00%)
Dec 16, 2016 4.995 5.044 4.882 4.963 16,491 +0.01(+0.16%)
Dec 15, 2016 5.068 5.068 4.834 4.955 32,613 -0.09(-1.76%)
Dec 14, 2016 4.995 5.086 4.923 5.044 45,001 +0.00(+0.08%)
Dec 13, 2016 5.035 5.060 5.035 5.040 17,151 -0.01(-0.24%)
Dec 12, 2016 5.035 5.122 5.019 5.052 42,343 +0.00(+0.00%)
Dec 09, 2016 5.035 5.119 4.995 5.052 60,938 +0.06(+1.13%)
Dec 08, 2016 5.035 5.092 4.955 4.995 58,488 -0.01(-0.16%)
Dec 07, 2016 5.035 5.056 5.003 5.003 18,349 -0.07(-1.43%)
Dec 06, 2016 5.027 5.104 5.003 5.076 11,870 +0.01(+0.16%)
Dec 05, 2016 4.995 5.068 4.955 5.068 55,779 +0.07(+1.45%)
Dec 02, 2016 5.019 5.084 4.995 4.995 27,977 -0.02(-0.32%)
Dec 01, 2016 5.035 5.035 4.882 5.011 75,646 -0.01(-0.16%)
Nov 30, 2016 4.899 5.197 4.867 5.019 38,691 +0.02(+0.48%)
Nov 29, 2016 4.915 5.221 4.915 4.995 129,173 +0.10(+2.14%)
Nov 28, 2016 4.899 5.035 4.874 4.890 68,182 -0.02(-0.33%)
Nov 25, 2016 4.843 4.957 4.843 4.907 17,403 +0.04(+0.82%)
Nov 23, 2016 4.867 4.867 4.867 0 +0.02(+0.33%)
Nov 22, 2016 4.818 4.873 4.818 4.850 25,721 -0.02(-0.33%)
Nov 21, 2016 4.899 4.907 4.735 4.867 23,838 +0.02(+0.33%)
Nov 18, 2016 4.899 4.922 4.728 4.850 21,845 -0.01(-0.17%)
Nov 17, 2016 4.778 4.883 4.754 4.858 61,454 +0.07(+1.51%)
Nov 16, 2016 4.786 4.810 4.754 4.786 27,504 +0.00(+0.00%)
Nov 15, 2016 4.802 4.809 4.720 4.786 37,889 +0.02(+0.51%)
Nov 14, 2016 4.786 4.786 4.658 4.762 65,604 -0.02(-0.50%)
Nov 11, 2016 4.682 4.850 4.634 4.786 46,414 +0.06(+1.19%)
Nov 10, 2016 4.450 4.746 4.450 4.730 70,273 +0.30(+6.69%)
Nov 09, 2016 4.345 4.634 4.345 4.434 324,109 +0.00(+0.00%)
Nov 08, 2016 4.401 4.458 4.401 4.433 47,017 -0.06(-1.43%)
Nov 07, 2016 4.418 4.562 4.418 4.498 40,523 +0.09(+2.00%)
Nov 04, 2016 4.571 4.626 4.410 4.410 94,874 -0.20(-4.35%)
Nov 03, 2016 4.586 4.626 4.562 4.610 11,890 -0.03(-0.69%)
Nov 02, 2016 4.586 4.642 4.523 4.642 22,961 -0.01(-0.17%)
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.