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 (%)
Nov 30, 2017 4.597 4.631 4.545 4.545 25,818 -0.01(-0.19%)
Nov 29, 2017 4.511 4.597 4.460 4.554 49,431 +0.08(+1.72%)
Nov 28, 2017 4.707 4.707 4.443 4.477 259,929 -0.23(-4.89%)
Nov 27, 2017 4.741 4.750 4.698 4.707 16,304 +0.00(+0.00%)
Nov 24, 2017 4.741 4.792 4.698 4.707 4,484 +0.01(+0.18%)
Nov 22, 2017 4.826 4.826 4.690 4.698 36,267 -0.09(-1.96%)
Nov 21, 2017 4.766 4.835 4.722 4.792 4,764 -0.00(-0.09%)
Nov 20, 2017 4.681 4.801 4.681 4.797 22,977 +0.02(+0.45%)
Nov 17, 2017 4.707 4.792 4.622 4.775 44,996 +0.03(+0.54%)
Nov 16, 2017 4.829 4.835 4.716 4.750 41,134 -0.09(-1.76%)
Nov 15, 2017 4.903 4.903 4.733 4.835 22,228 -0.09(-1.90%)
Nov 14, 2017 4.818 4.929 4.760 4.929 10,732 +0.08(+1.58%)
Nov 13, 2017 4.775 4.869 4.775 4.852 29,448 +0.01(+0.18%)
Nov 10, 2017 4.605 4.843 4.562 4.843 69,697 +0.28(+6.17%)
Nov 09, 2017 4.596 4.605 4.519 4.562 50,507 -0.03(-0.56%)
Nov 08, 2017 4.562 4.596 4.560 4.588 11,251 -0.01(-0.19%)
Nov 07, 2017 4.596 4.639 4.592 4.596 35,229 +0.00(+0.00%)
Nov 06, 2017 4.636 4.690 4.580 4.596 56,291 -0.01(-0.19%)
Nov 03, 2017 4.656 4.670 4.571 4.605 42,919 -0.05(-1.10%)
Nov 02, 2017 4.722 4.784 4.622 4.656 35,476 -0.03(-0.73%)
Nov 01, 2017 4.596 4.755 4.596 4.690 17,823 +0.13(+2.80%)
Oct 31, 2017 4.647 4.647 4.536 4.562 36,980 -0.11(-2.37%)
Oct 30, 2017 4.724 4.724 4.596 4.673 19,519 +0.01(+0.18%)
Oct 27, 2017 4.673 4.698 4.613 4.664 16,023 +0.03(+0.55%)
Oct 26, 2017 4.724 4.724 4.622 4.639 9,388 -0.11(-2.32%)
Oct 25, 2017 4.834 4.834 4.749 4.749 3,760 -0.07(-1.41%)
Oct 24, 2017 4.673 4.851 4.664 4.817 29,601 +0.16(+3.46%)
Oct 23, 2017 4.783 4.783 4.597 4.656 18,510 -0.09(-1.96%)
Oct 20, 2017 4.741 4.809 4.639 4.749 44,825 +0.05(+1.08%)
Oct 19, 2017 4.654 4.792 4.639 4.698 14,437 +0.00(+0.00%)
Oct 18, 2017 4.783 4.783 4.647 4.698 26,858 -0.08(-1.77%)
Oct 17, 2017 4.708 4.783 4.605 4.783 25,488 +0.13(+2.73%)
Oct 16, 2017 4.681 4.719 4.628 4.656 37,617 -0.07(-1.52%)
Oct 13, 2017 4.673 4.792 4.639 4.728 90,005 +0.12(+2.56%)
Oct 12, 2017 4.656 4.664 4.603 4.610 69,608 -0.04(-0.81%)
Oct 11, 2017 4.630 4.664 4.588 4.647 13,436 -0.01(-0.18%)
Oct 10, 2017 4.639 4.690 4.598 4.656 37,465 -0.01(-0.18%)
Oct 09, 2017 4.613 4.732 4.613 4.664 23,743 +0.03(+0.55%)
Oct 06, 2017 4.749 4.749 4.627 4.639 11,852 -0.09(-1.97%)
Oct 05, 2017 4.664 4.749 4.613 4.732 52,326 +0.10(+2.07%)
Oct 04, 2017 4.622 4.655 4.622 4.636 4,441 +0.01(+0.12%)
Oct 03, 2017 4.748 4.748 4.563 4.630 35,996 -0.03(-0.73%)
Oct 02, 2017 4.681 4.724 4.664 4.664 31,502 -0.10(-2.14%)
Sep 29, 2017 4.729 4.771 4.675 4.766 15,566 -0.03(-0.71%)
Sep 28, 2017 4.759 4.800 4.665 4.800 20,517 +0.04(+0.89%)
Sep 27, 2017 4.640 4.758 4.624 4.758 48,309 +0.14(+3.06%)
Sep 26, 2017 4.707 4.707 4.617 4.617 16,604 -0.06(-1.21%)
Sep 25, 2017 4.680 4.732 4.591 4.673 80,927 +0.00(+0.00%)
Sep 22, 2017 4.673 4.707 4.560 4.673 33,342 +0.11(+2.46%)
Sep 21, 2017 4.572 4.715 4.513 4.561 28,788 -0.02(-0.42%)
Sep 20, 2017 4.656 4.656 4.580 4.580 3,186 -0.06(-1.27%)
Sep 19, 2017 4.706 4.707 4.610 4.640 26,122 +0.06(+1.38%)
Sep 18, 2017 4.641 4.641 4.573 4.576 9,737 -0.04(-0.82%)
Sep 15, 2017 4.640 4.658 4.547 4.614 29,059 +0.00(+0.00%)
Sep 14, 2017 4.672 4.672 4.564 4.614 21,900 -0.05(-1.08%)
Sep 13, 2017 4.606 4.791 4.539 4.665 38,073 +0.06(+1.28%)
Sep 12, 2017 4.464 4.606 4.464 4.606 53,342 +0.11(+2.44%)
Sep 11, 2017 4.503 4.510 4.479 4.496 6,306 +0.02(+0.38%)
Sep 08, 2017 4.493 4.516 4.471 4.479 8,548 -0.01(-0.19%)
Sep 07, 2017 4.547 4.547 4.471 4.488 23,693 -0.03(-0.56%)
Sep 06, 2017 4.606 4.606 4.488 4.513 16,461 -0.08(-1.65%)
Sep 05, 2017 4.503 4.623 4.496 4.589 40,773 +0.13(+2.84%)
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.