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 (%)
May 31, 2018 4.535 4.550 4.526 4.544 30,216 +0.04(+0.87%)
May 30, 2018 4.482 4.534 4.482 4.505 7,834 +0.01(+0.31%)
May 29, 2018 4.499 4.517 4.490 4.490 5,404 -0.04(-0.78%)
May 25, 2018 4.526 4.526 4.526 0 +0.02(+0.39%)
May 24, 2018 4.526 4.526 4.485 4.508 2,081 -0.01(-0.20%)
May 23, 2018 4.543 4.543 4.499 4.517 54,895 +0.04(+0.79%)
May 22, 2018 4.499 4.508 4.482 4.482 14,108 -0.02(-0.39%)
May 21, 2018 4.482 4.543 4.482 4.499 17,459 +0.03(+0.59%)
May 18, 2018 4.543 4.543 4.455 4.473 22,344 -0.04(-0.78%)
May 17, 2018 4.464 4.533 4.464 4.508 3,823 +0.04(+0.99%)
May 16, 2018 4.526 4.526 4.464 4.464 19,987 -0.04(-0.78%)
May 15, 2018 4.490 4.499 4.438 4.499 33,858 +0.03(+0.59%)
May 14, 2018 4.464 4.499 4.429 4.473 29,835 -0.03(-0.59%)
May 11, 2018 4.499 4.517 4.477 4.499 34,185 +0.00(+0.00%)
May 10, 2018 4.543 4.543 4.367 4.499 18,867 +0.00(+0.00%)
May 08, 2018 4.499 4.499 4.499 155 +0.02(+0.39%)
May 07, 2018 4.429 4.482 4.423 4.482 20,114 +0.11(+2.63%)
May 04, 2018 4.429 4.517 4.367 4.367 57,438 -0.06(-1.39%)
May 03, 2018 4.411 4.438 4.341 4.429 69,493 -0.09(-1.95%)
May 02, 2018 4.490 4.526 4.480 4.517 7,504 +0.04(+0.79%)
May 01, 2018 4.499 4.529 4.432 4.482 11,178 -0.04(-0.78%)
Apr 30, 2018 4.455 4.517 4.455 4.517 15,722 +0.05(+1.19%)
Apr 27, 2018 4.517 4.551 4.464 4.464 10,891 -0.06(-1.36%)
Apr 26, 2018 4.415 4.552 4.415 4.526 8,556 +0.09(+1.98%)
Apr 25, 2018 4.464 4.464 4.429 4.438 4,541 -0.02(-0.39%)
Apr 24, 2018 4.526 4.526 4.456 4.456 3,054 -0.03(-0.58%)
Apr 23, 2018 4.491 4.525 4.447 4.482 3,992 +0.01(+0.19%)
Apr 20, 2018 4.521 4.521 4.473 4.473 8,075 +0.02(+0.39%)
Apr 19, 2018 4.460 4.482 4.429 4.456 4,750 +0.01(+0.20%)
Apr 18, 2018 4.447 4.473 4.429 4.447 9,418 -0.01(-0.30%)
Apr 17, 2018 4.421 4.475 4.420 4.460 13,477 +0.06(+1.29%)
Apr 16, 2018 4.456 4.511 4.386 4.403 21,650 -0.07(-1.57%)
Apr 13, 2018 4.517 4.548 4.412 4.473 26,192 +0.03(+0.59%)
Apr 12, 2018 4.492 4.495 4.447 4.447 19,317 -0.03(-0.59%)
Apr 11, 2018 4.448 4.503 4.412 4.473 19,066 -0.05(-1.16%)
Apr 10, 2018 4.499 4.526 4.413 4.526 11,503 +0.04(+0.78%)
Apr 09, 2018 4.438 4.561 4.344 4.491 27,664 +0.04(+0.79%)
Apr 06, 2018 4.473 4.491 4.403 4.456 6,349 -0.04(-0.97%)
Apr 05, 2018 4.429 4.543 4.377 4.499 13,006 +0.04(+0.98%)
Apr 04, 2018 4.407 4.456 4.385 4.456 4,081 +0.04(+0.79%)
Apr 03, 2018 4.385 4.429 4.368 4.421 6,992 +0.04(+0.90%)
Apr 02, 2018 4.412 4.412 4.315 4.381 19,043 -0.05(-1.09%)
Mar 29, 2018 4.429 4.429 4.429 0 -0.04(-0.98%)
Mar 28, 2018 4.421 4.541 4.421 4.473 37,257 +0.03(+0.59%)
Mar 27, 2018 4.447 4.469 4.421 4.447 29,133 -0.02(-0.39%)
Mar 26, 2018 4.517 4.534 4.425 4.464 44,917 -0.03(-0.78%)
Mar 23, 2018 4.447 4.517 4.447 4.499 16,044 +0.06(+1.38%)
Mar 22, 2018 4.525 4.534 4.412 4.438 39,727 -0.10(-2.12%)
Mar 21, 2018 4.487 4.578 4.464 4.534 33,662 +0.05(+1.17%)
Mar 20, 2018 4.499 4.525 4.412 4.482 40,554 -0.01(-0.19%)
Mar 19, 2018 4.613 4.613 4.482 4.490 16,323 -0.09(-1.90%)
Mar 16, 2018 4.630 4.630 4.560 4.578 24,243 -0.08(-1.69%)
Mar 15, 2018 4.656 4.664 4.595 4.656 32,877 +0.03(+0.75%)
Mar 14, 2018 4.700 4.700 4.621 4.621 30,891 -0.03(-0.56%)
Mar 13, 2018 4.708 4.708 4.643 4.647 16,049 -0.04(-0.93%)
Mar 12, 2018 4.674 4.743 4.656 4.691 125,262 +0.02(+0.37%)
Mar 09, 2018 4.639 4.682 4.612 4.674 60,282 +0.00(+0.00%)
Mar 08, 2018 4.621 4.691 4.617 4.674 35,541 +0.05(+1.13%)
Mar 07, 2018 4.656 4.656 4.586 4.621 41,191 -0.03(-0.75%)
Mar 06, 2018 4.682 4.708 4.656 4.656 52,687 +0.03(+0.56%)
Mar 05, 2018 4.639 4.682 4.607 4.630 121,249 +0.00(+0.00%)
Mar 02, 2018 4.630 4.682 4.577 4.630 66,707 +0.04(+0.95%)
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.