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 (%)
Jun 30, 2017 5.469 5.490 5.450 5.460 9,179 +0.01(+0.18%)
Jun 29, 2017 5.430 5.450 5.430 5.450 5,453 +0.02(+0.37%)
Jun 28, 2017 5.450 5.510 5.430 5.430 6,117 -0.05(-0.91%)
Jun 27, 2017 5.390 5.480 5.390 5.480 14,695 +0.10(+1.86%)
Jun 26, 2017 5.400 5.410 5.380 5.380 24,849 +0.02(+0.37%)
Jun 23, 2017 5.331 5.373 5.330 5.360 16,187 -0.02(-0.37%)
Jun 22, 2017 5.380 5.380 5.300 5.380 10,433 +0.01(+0.19%)
Jun 21, 2017 5.400 5.400 5.340 5.370 37,464 -0.02(-0.37%)
Jun 20, 2017 5.350 5.436 5.290 5.390 12,108 +0.04(+0.75%)
Jun 19, 2017 5.406 5.420 5.350 5.350 14,280 -0.02(-0.37%)
Jun 16, 2017 5.400 5.464 5.370 5.370 3,741 -0.02(-0.37%)
Jun 15, 2017 5.450 5.460 5.378 5.390 30,212 -0.04(-0.74%)
Jun 14, 2017 5.410 5.440 5.362 5.430 8,035 +0.01(+0.18%)
Jun 13, 2017 5.380 5.448 5.360 5.420 31,536 +0.06(+1.12%)
Jun 12, 2017 5.393 5.420 5.360 5.360 40,342 -0.04(-0.74%)
Jun 09, 2017 5.401 5.410 5.380 5.400 21,108 -0.01(-0.18%)
Jun 08, 2017 5.360 5.410 5.341 5.410 14,416 +0.04(+0.74%)
Jun 07, 2017 5.370 5.411 5.360 5.370 18,515 -0.02(-0.37%)
Jun 06, 2017 5.410 5.420 5.390 5.390 17,817 -0.05(-0.92%)
Jun 05, 2017 5.410 5.509 5.410 5.440 7,205 +0.03(+0.55%)
Jun 02, 2017 5.534 5.570 5.400 5.410 24,936 -0.07(-1.28%)
Jun 01, 2017 5.430 5.489 5.370 5.480 26,428 +0.06(+1.11%)
May 31, 2017 5.430 5.510 5.350 5.420 26,116 +0.04(+0.74%)
May 30, 2017 5.350 5.490 5.270 5.380 61,019 -0.03(-0.55%)
May 26, 2017 5.369 5.450 5.330 5.410 16,166 +0.01(+0.19%)
May 25, 2017 5.420 5.480 5.400 5.400 17,512 -0.02(-0.37%)
May 24, 2017 5.437 5.449 5.390 5.420 20,057 +0.02(+0.37%)
May 23, 2017 5.400 5.457 5.395 5.400 19,021 -0.02(-0.37%)
May 22, 2017 5.400 5.500 5.370 5.420 25,588 +0.02(+0.37%)
May 19, 2017 5.390 5.452 5.390 5.400 23,978 +0.04(+0.75%)
May 18, 2017 5.400 5.410 5.360 5.360 16,969 -0.04(-0.74%)
May 17, 2017 5.414 5.440 5.400 5.400 22,550 -0.06(-1.10%)
May 16, 2017 5.423 5.460 5.372 5.460 9,993 +0.03(+0.55%)
May 15, 2017 5.410 5.460 5.390 5.430 21,686 +0.07(+1.31%)
May 12, 2017 5.360 5.410 5.360 5.360 9,100 +0.02(+0.37%)
May 11, 2017 5.350 5.489 5.340 5.340 10,722 +0.00(+0.00%)
May 10, 2017 5.400 5.480 5.330 5.340 27,581 -0.11(-2.02%)
May 09, 2017 5.530 5.576 5.430 5.450 26,683 -0.11(-1.98%)
May 08, 2017 5.550 5.610 5.520 5.560 11,909 -0.06(-1.07%)
May 05, 2017 5.590 5.620 5.450 5.620 12,743 +0.06(+1.08%)
May 04, 2017 5.600 5.620 5.470 5.560 30,708 -0.03(-0.54%)
May 03, 2017 5.640 5.670 5.590 5.590 21,372 -0.07(-1.24%)
May 02, 2017 5.760 5.760 5.520 5.660 28,155 -0.05(-0.88%)
May 01, 2017 5.738 5.800 5.670 5.710 18,351 -0.13(-2.23%)
Apr 28, 2017 5.770 5.920 5.640 5.840 42,145 +0.14(+2.46%)
Apr 27, 2017 5.750 5.760 5.350 5.700 112,932 -0.27(-4.52%)
Apr 26, 2017 6.010 6.040 5.940 5.970 13,125 -0.08(-1.32%)
Apr 25, 2017 6.140 6.140 6.020 6.050 5,537 -0.03(-0.49%)
Apr 24, 2017 6.100 6.120 6.046 6.080 21,710 -0.01(-0.16%)
Apr 21, 2017 5.968 6.100 5.968 6.090 15,015 +0.13(+2.18%)
Apr 20, 2017 5.900 6.000 5.887 5.960 31,268 +0.06(+1.02%)
Apr 19, 2017 5.840 5.920 5.840 5.900 28,904 +0.02(+0.34%)
Apr 18, 2017 5.850 5.950 5.800 5.880 57,399 +0.03(+0.51%)
Apr 17, 2017 5.760 5.860 5.760 5.850 23,645 +0.06(+0.95%)
Apr 13, 2017 5.890 5.930 5.790 5.795 36,036 -0.02(-0.26%)
Apr 12, 2017 5.900 5.905 5.789 5.810 39,084 -0.11(-1.86%)
Apr 11, 2017 5.980 5.980 5.910 5.920 11,290 -0.01(-0.17%)
Apr 10, 2017 5.970 6.032 5.930 5.930 42,074 -0.10(-1.66%)
Apr 07, 2017 5.950 6.100 5.950 6.030 17,334 +0.04(+0.67%)
Apr 06, 2017 5.951 6.020 5.940 5.990 28,168 +0.04(+0.67%)
Apr 05, 2017 6.020 6.074 5.950 5.950 27,043 -0.10(-1.65%)
Apr 04, 2017 6.020 6.090 6.020 6.050 7,321 +0.02(+0.33%)
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.