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 (%)
Oct 31, 2017 5.450 5.450 5.320 5.350 31,534 -0.13(-2.37%)
Oct 30, 2017 5.540 5.540 5.390 5.480 16,645 -0.02(-0.36%)
Oct 27, 2017 5.510 5.540 5.440 5.500 13,589 +0.03(+0.55%)
Oct 26, 2017 5.570 5.570 5.450 5.470 7,962 -0.13(-2.32%)
Oct 25, 2017 5.700 5.700 5.600 5.600 3,189 -0.08(-1.41%)
Oct 24, 2017 5.510 5.720 5.500 5.680 25,104 +0.19(+3.46%)
Oct 23, 2017 5.640 5.640 5.420 5.490 15,698 -0.11(-1.96%)
Oct 20, 2017 5.590 5.670 5.470 5.600 38,015 +0.06(+1.08%)
Oct 19, 2017 5.488 5.650 5.470 5.540 12,244 +0.00(+0.00%)
Oct 18, 2017 5.640 5.640 5.480 5.540 22,778 -0.10(-1.77%)
Oct 17, 2017 5.552 5.640 5.430 5.640 21,616 +0.15(+2.73%)
Oct 16, 2017 5.520 5.565 5.457 5.490 31,902 -0.08(-1.52%)
Oct 13, 2017 5.510 5.650 5.470 5.575 76,331 +0.14(+2.56%)
Oct 12, 2017 5.490 5.500 5.427 5.436 59,033 -0.04(-0.81%)
Oct 11, 2017 5.460 5.500 5.410 5.480 11,395 -0.01(-0.18%)
Oct 10, 2017 5.470 5.530 5.422 5.490 31,773 -0.01(-0.18%)
Oct 09, 2017 5.440 5.580 5.440 5.500 20,136 +0.03(+0.55%)
Oct 06, 2017 5.600 5.600 5.455 5.470 10,052 -0.11(-1.97%)
Oct 05, 2017 5.499 5.600 5.440 5.580 44,376 +0.11(+2.07%)
Oct 04, 2017 5.450 5.489 5.450 5.467 3,767 +0.01(+0.12%)
Oct 03, 2017 5.599 5.599 5.380 5.460 30,527 -0.04(-0.73%)
Oct 02, 2017 5.520 5.570 5.500 5.500 26,716 -0.12(-2.14%)
Sep 29, 2017 5.576 5.626 5.512 5.620 13,201 -0.04(-0.71%)
Sep 28, 2017 5.612 5.660 5.501 5.660 17,400 +0.02(+0.35%)
Sep 27, 2017 5.500 5.640 5.481 5.640 40,752 +0.17(+3.06%)
Sep 26, 2017 5.580 5.580 5.473 5.473 14,007 -0.07(-1.21%)
Sep 25, 2017 5.548 5.610 5.442 5.540 68,267 +0.00(+0.00%)
Sep 22, 2017 5.540 5.580 5.406 5.540 28,126 +0.13(+2.46%)
Sep 21, 2017 5.420 5.590 5.350 5.407 24,285 -0.02(-0.42%)
Sep 20, 2017 5.520 5.520 5.430 5.430 2,688 -0.07(-1.27%)
Sep 19, 2017 5.579 5.580 5.465 5.500 22,036 +0.07(+1.38%)
Sep 18, 2017 5.502 5.502 5.421 5.425 8,214 -0.04(-0.82%)
Sep 15, 2017 5.500 5.522 5.390 5.470 24,513 +0.00(+0.00%)
Sep 14, 2017 5.538 5.538 5.410 5.470 18,474 -0.06(-1.08%)
Sep 13, 2017 5.460 5.680 5.381 5.530 32,117 +0.07(+1.28%)
Sep 12, 2017 5.292 5.460 5.292 5.460 44,997 +0.13(+2.44%)
Sep 11, 2017 5.338 5.347 5.310 5.330 5,320 +0.02(+0.38%)
Sep 08, 2017 5.326 5.353 5.300 5.310 7,211 -0.01(-0.19%)
Sep 07, 2017 5.390 5.390 5.300 5.320 19,987 -0.03(-0.56%)
Sep 06, 2017 5.460 5.460 5.320 5.350 13,886 -0.09(-1.65%)
Sep 05, 2017 5.338 5.480 5.330 5.440 34,395 +0.15(+2.84%)
Sep 01, 2017 5.417 5.280 5.290 15,643 -0.06(-1.12%)
Aug 31, 2017 5.350 5.424 5.300 5.350 29,750 -0.04(-0.74%)
Aug 30, 2017 5.470 5.480 5.360 5.390 12,994 -0.04(-0.74%)
Aug 29, 2017 5.340 5.430 5.270 5.430 41,751 -0.03(-0.55%)
Aug 28, 2017 5.390 5.479 5.309 5.460 19,784 +0.12(+2.25%)
Aug 25, 2017 5.350 5.373 5.300 5.340 4,458 -0.02(-0.37%)
Aug 24, 2017 5.380 5.380 5.306 5.360 5,119 -0.01(-0.19%)
Aug 23, 2017 5.305 5.390 5.300 5.370 21,347 -0.03(-0.56%)
Aug 22, 2017 5.380 5.400 5.330 5.400 14,353 +0.08(+1.50%)
Aug 21, 2017 5.373 5.373 5.300 5.320 13,311 -0.11(-2.02%)
Aug 18, 2017 5.320 5.430 5.320 5.430 3,292 +0.06(+1.12%)
Aug 17, 2017 5.400 5.421 5.360 5.370 14,355 +0.00(+0.00%)
Aug 16, 2017 5.545 5.550 5.370 5.370 14,668 -0.13(-2.36%)
Aug 15, 2017 5.420 5.500 5.400 5.500 25,753 +0.05(+0.92%)
Aug 14, 2017 5.410 5.460 5.360 5.450 17,178 +0.10(+1.83%)
Aug 11, 2017 5.340 5.379 5.340 5.352 21,548 -0.03(-0.52%)
Aug 10, 2017 5.414 5.414 5.360 5.380 13,481 +0.02(+0.37%)
Aug 09, 2017 5.282 5.431 5.282 5.360 15,596 +0.01(+0.19%)
Aug 08, 2017 5.431 5.450 5.350 5.350 52,695 -0.10(-1.83%)
Aug 07, 2017 5.400 5.460 5.370 5.450 31,954 -0.02(-0.37%)
Aug 04, 2017 5.490 5.550 5.400 5.470 38,210 +0.06(+1.11%)
Aug 03, 2017 5.380 5.447 5.380 5.410 53,817 +0.01(+0.19%)
Aug 02, 2017 5.590 5.700 5.400 5.400 86,567 -0.22(-3.91%)
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.