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 (%)
Apr 30, 2015 7.830 7.840 7.700 7.700 62,320 -0.13(-1.66%)
Apr 29, 2015 7.870 7.909 7.830 7.830 36,360 -0.11(-1.39%)
Apr 28, 2015 7.950 8.000 7.870 7.940 72,274 +0.02(+0.25%)
Apr 27, 2015 7.950 8.000 7.900 7.920 73,958 -0.02(-0.25%)
Apr 24, 2015 8.000 8.120 7.900 7.940 45,230 +0.00(+0.00%)
Apr 23, 2015 8.020 8.120 7.930 7.940 106,521 -0.05(-0.63%)
Apr 22, 2015 7.970 8.080 7.930 7.990 39,592 +0.09(+1.14%)
Apr 21, 2015 7.940 7.940 7.854 7.900 36,731 +0.05(+0.64%)
Apr 20, 2015 7.840 7.930 7.730 7.850 143,174 +0.07(+0.90%)
Apr 17, 2015 7.850 7.900 7.713 7.780 100,799 -0.12(-1.52%)
Apr 16, 2015 8.000 8.140 7.900 7.900 57,428 -0.10(-1.25%)
Apr 15, 2015 7.790 8.110 7.740 8.000 64,283 +0.23(+2.96%)
Apr 14, 2015 7.630 7.800 7.560 7.770 119,718 +0.16(+2.10%)
Apr 13, 2015 7.850 8.017 7.600 7.610 164,082 -0.29(-3.67%)
Apr 10, 2015 8.020 8.050 7.900 7.900 39,411 -0.09(-1.13%)
Apr 09, 2015 8.130 8.130 7.900 7.990 88,750 -0.11(-1.36%)
Apr 08, 2015 8.180 8.220 8.100 8.100 52,148 -0.07(-0.86%)
Apr 07, 2015 8.180 8.190 8.050 8.170 38,037 -0.03(-0.37%)
Apr 06, 2015 8.200 8.280 8.070 8.200 83,718 +0.00(+0.00%)
Apr 02, 2015 8.350 8.200 8.200 8.200 59,300 -0.09(-1.09%)
Apr 01, 2015 8.390 8.390 8.250 8.290 52,653 -0.09(-1.07%)
Mar 31, 2015 8.410 8.470 8.270 8.380 56,961 +0.01(+0.12%)
Mar 30, 2015 8.500 8.620 8.310 8.370 76,064 +0.02(+0.24%)
Mar 27, 2015 8.250 8.630 8.250 8.350 99,758 +0.04(+0.48%)
Mar 26, 2015 8.290 8.360 8.230 8.310 44,635 +0.05(+0.61%)
Mar 25, 2015 8.410 8.410 8.110 8.260 126,180 -0.17(-2.02%)
Mar 24, 2015 8.470 8.550 8.345 8.430 94,181 +0.04(+0.48%)
Mar 23, 2015 8.730 8.850 8.390 8.390 206,468 -0.36(-4.11%)
Mar 20, 2015 8.450 8.750 8.120 8.750 333,463 +0.41(+4.92%)
Mar 19, 2015 8.100 8.420 8.035 8.340 165,650 +0.33(+4.12%)
Mar 18, 2015 7.790 8.100 7.775 8.010 129,216 +0.27(+3.49%)
Mar 17, 2015 7.630 7.770 7.620 7.740 129,894 +0.12(+1.57%)
Mar 16, 2015 7.350 7.639 7.350 7.620 120,551 +0.35(+4.81%)
Mar 13, 2015 7.260 7.270 7.140 7.270 268,080 +0.02(+0.28%)
Mar 12, 2015 7.240 7.370 7.218 7.250 101,448 +0.04(+0.55%)
Mar 11, 2015 7.210 7.320 7.170 7.210 165,512 +0.00(+0.00%)
Mar 10, 2015 7.470 7.470 7.210 7.210 64,473 -0.18(-2.44%)
Mar 09, 2015 7.620 7.620 7.310 7.390 110,766 -0.12(-1.60%)
Mar 06, 2015 7.670 7.670 7.500 7.510 51,231 +0.03(+0.40%)
Mar 05, 2015 7.510 7.540 7.450 7.480 33,885 +0.06(+0.81%)
Mar 04, 2015 7.500 7.460 7.400 7.420 26,599 -0.04(-0.54%)
Mar 03, 2015 7.480 7.480 7.440 7.460 49,871 -0.08(-1.06%)
Mar 02, 2015 7.550 7.618 7.500 7.540 31,306 +0.03(+0.40%)
Feb 27, 2015 7.500 7.510 7.410 7.510 25,874 +0.02(+0.27%)
Feb 26, 2015 7.390 7.570 7.370 7.490 38,053 +0.13(+1.77%)
Feb 25, 2015 7.290 7.450 7.290 7.360 29,170 +0.04(+0.55%)
Feb 24, 2015 7.200 7.390 7.200 7.320 41,339 +0.18(+2.52%)
Feb 23, 2015 7.350 7.380 7.090 7.140 154,685 -0.27(-3.64%)
Feb 20, 2015 7.560 7.560 7.400 7.410 40,854 -0.11(-1.46%)
Feb 19, 2015 7.580 7.590 7.520 7.520 29,297 -0.08(-1.05%)
Feb 18, 2015 7.630 7.740 7.580 7.600 57,207 -0.04(-0.52%)
Feb 17, 2015 7.780 7.863 7.580 7.640 136,104 -0.09(-1.16%)
Feb 13, 2015 7.700 7.730 7.730 7.730 87,200 +0.29(+3.90%)
Feb 12, 2015 7.370 7.440 7.340 7.440 72,609 +0.11(+1.50%)
Feb 11, 2015 7.310 7.390 7.310 7.330 36,101 +0.03(+0.41%)
Feb 10, 2015 7.390 7.440 7.230 7.300 42,100 +0.00(+0.00%)
Feb 09, 2015 7.330 7.430 7.300 7.300 53,905 -0.11(-1.48%)
Feb 06, 2015 7.410 7.570 7.380 7.410 40,588 +0.04(+0.54%)
Feb 05, 2015 7.380 7.550 7.360 7.370 37,771 +0.04(+0.55%)
Feb 04, 2015 7.730 7.740 7.320 7.330 73,810 -0.36(-4.68%)
Feb 03, 2015 7.700 7.849 7.610 7.690 61,236 +0.07(+0.92%)
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.