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 (%)
Mar 31, 2021 5.850 6.200 5.800 5.980 39,895 +0.02(+0.34%)
Mar 30, 2021 5.900 6.150 5.650 5.960 21,427 +0.09(+1.53%)
Mar 29, 2021 5.960 6.180 5.580 5.870 34,248 +0.02(+0.34%)
Mar 26, 2021 6.100 6.216 5.630 5.850 49,200 -0.26(-4.26%)
Mar 25, 2021 6.050 6.340 6.020 6.110 37,310 +0.13(+2.16%)
Mar 24, 2021 6.440 6.500 5.950 5.981 55,392 -0.26(-4.15%)
Mar 23, 2021 6.430 6.650 6.180 6.240 50,148 -0.43(-6.45%)
Mar 22, 2021 6.300 6.800 6.130 6.670 174,580 +0.58(+9.43%)
Mar 19, 2021 5.870 6.165 5.870 6.095 43,300 +0.27(+4.73%)
Mar 18, 2021 5.890 6.390 5.800 5.820 106,420 -0.05(-0.85%)
Mar 17, 2021 5.600 6.020 5.600 5.870 56,042 +0.21(+3.71%)
Mar 16, 2021 5.610 5.810 5.533 5.660 70,981 -0.04(-0.70%)
Mar 15, 2021 5.800 5.850 5.680 5.700 28,579 -0.14(-2.40%)
Mar 12, 2021 6.020 6.100 5.690 5.840 74,400 -0.31(-5.04%)
Mar 11, 2021 5.450 6.400 5.280 6.150 173,968 +0.59(+10.61%)
Mar 10, 2021 5.430 5.700 5.348 5.560 74,055 +0.21(+3.93%)
Mar 09, 2021 5.210 5.480 5.210 5.350 68,618 +0.12(+2.29%)
Mar 08, 2021 5.140 5.390 5.100 5.230 59,276 -0.03(-0.57%)
Mar 05, 2021 5.260 5.400 5.020 5.260 86,800 -0.08(-1.50%)
Mar 04, 2021 5.560 5.650 5.190 5.340 74,593 -0.31(-5.49%)
Mar 03, 2021 5.800 5.850 5.565 5.650 62,185 -0.11(-1.91%)
Mar 02, 2021 5.790 5.850 5.520 5.760 66,402 +0.06(+1.05%)
Mar 01, 2021 5.580 5.840 5.360 5.700 164,502 +0.41(+7.75%)
Feb 26, 2021 5.310 5.550 5.010 5.290 270,500 -0.06(-1.12%)
Feb 25, 2021 6.110 6.140 5.330 5.350 212,957 -0.75(-12.30%)
Feb 24, 2021 5.650 6.190 5.500 6.100 364,271 +0.79(+14.88%)
Feb 23, 2021 5.520 5.590 5.120 5.310 262,865 -0.62(-10.46%)
Feb 22, 2021 6.210 6.400 5.750 5.930 712,147 -1.27(-17.64%)
Feb 19, 2021 8.690 8.990 6.350 7.200 21,812,900 +2.23(+44.87%)
Feb 18, 2021 4.940 4.980 4.390 4.970 1,485,403 +0.02(+0.40%)
Feb 17, 2021 4.930 4.980 4.710 4.950 28,443 +0.17(+3.56%)
Feb 16, 2021 4.940 4.940 4.680 4.780 14,405 +0.10(+2.13%)
Feb 12, 2021 4.910 4.910 4.654 4.680 12,200 -0.12(-2.50%)
Feb 11, 2021 4.590 4.940 4.400 4.800 56,680 +0.28(+6.20%)
Feb 10, 2021 4.450 4.520 4.310 4.520 19,551 +0.11(+2.49%)
Feb 09, 2021 4.330 4.500 4.290 4.410 12,360 +0.16(+3.76%)
Feb 08, 2021 4.430 4.480 3.990 4.250 43,863 -0.07(-1.62%)
Feb 05, 2021 4.350 4.350 4.190 4.320 13,500 +0.00(+0.12%)
Feb 04, 2021 4.220 4.435 4.180 4.315 13,087 +0.06(+1.29%)
Feb 03, 2021 4.290 4.320 4.230 4.260 12,446 -0.02(-0.47%)
Feb 02, 2021 4.250 4.290 4.200 4.280 7,900 -0.01(-0.23%)
Feb 01, 2021 4.170 4.340 4.170 4.290 16,524 +0.08(+2.02%)
Jan 29, 2021 4.350 4.370 4.140 4.205 11,600 +0.00(+0.12%)
Jan 28, 2021 4.110 4.250 3.940 4.200 11,796 +0.01(+0.24%)
Jan 27, 2021 3.960 4.250 3.930 4.190 29,943 +0.01(+0.24%)
Jan 26, 2021 4.100 4.180 3.980 4.180 12,468 +0.14(+3.47%)
Jan 25, 2021 4.090 4.100 3.800 4.040 28,556 -0.11(-2.65%)
Jan 22, 2021 4.070 4.180 4.070 4.150 11,900 +0.06(+1.34%)
Jan 21, 2021 4.138 4.150 4.021 4.095 8,724 +0.06(+1.38%)
Jan 20, 2021 4.060 4.150 4.010 4.039 12,529 -0.02(-0.51%)
Jan 19, 2021 4.024 4.150 3.853 4.060 18,971 +0.03(+0.86%)
Jan 15, 2021 4.100 4.170 4.020 4.026 14,500 -0.05(-1.34%)
Jan 14, 2021 4.080 4.216 4.000 4.080 7,003 +0.08(+2.00%)
Jan 13, 2021 4.050 4.115 3.950 4.000 10,764 +0.01(+0.25%)
Jan 12, 2021 4.017 4.170 3.984 3.990 15,043 -0.01(-0.25%)
Jan 11, 2021 3.820 4.180 3.820 4.000 28,334 +0.06(+1.52%)
Jan 08, 2021 3.770 4.050 3.742 3.940 23,600 +0.07(+1.81%)
Jan 07, 2021 4.090 4.160 3.760 3.870 36,122 -0.15(-3.73%)
Jan 06, 2021 4.050 4.250 3.822 4.020 49,311 +0.08(+2.03%)
Jan 05, 2021 4.000 4.480 3.680 3.940 76,505 +0.01(+0.25%)
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.