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, 2021 5.970 6.170 5.970 6.130 25,607 +0.12(+2.00%)
Jun 29, 2021 5.960 6.050 5.920 6.010 13,952 -0.02(-0.33%)
Jun 28, 2021 6.200 6.200 5.810 6.030 25,052 +0.02(+0.33%)
Jun 25, 2021 6.040 6.040 5.920 6.010 12,053 +0.08(+1.35%)
Jun 24, 2021 6.140 6.140 5.890 5.930 42,256 -0.11(-1.82%)
Jun 23, 2021 5.860 6.090 5.860 6.040 23,764 +0.12(+2.03%)
Jun 22, 2021 5.870 5.959 5.850 5.920 21,713 -0.08(-1.33%)
Jun 21, 2021 6.260 6.340 5.850 6.000 29,378 -0.03(-0.50%)
Jun 18, 2021 5.780 6.190 5.630 6.030 36,187 +0.15(+2.55%)
Jun 17, 2021 6.170 6.340 5.840 5.880 50,751 -0.22(-3.61%)
Jun 16, 2021 5.880 6.150 5.820 6.100 136,183 +0.21(+3.57%)
Jun 15, 2021 5.890 5.940 5.770 5.890 13,945 +0.05(+0.86%)
Jun 14, 2021 5.690 5.879 5.540 5.840 34,451 +0.11(+1.92%)
Jun 11, 2021 5.670 6.030 5.640 5.730 71,647 +0.09(+1.60%)
Jun 10, 2021 5.610 5.685 5.570 5.640 8,923 -0.07(-1.23%)
Jun 09, 2021 5.630 5.770 5.600 5.710 36,648 +0.06(+1.06%)
Jun 08, 2021 5.690 5.782 5.506 5.650 12,569 -0.04(-0.70%)
Jun 07, 2021 5.760 5.800 5.420 5.690 53,090 -0.15(-2.57%)
Jun 04, 2021 5.730 5.840 5.720 5.840 14,455 +0.15(+2.64%)
Jun 03, 2021 5.680 5.850 5.680 5.690 23,452 -0.13(-2.23%)
Jun 02, 2021 5.770 5.850 5.650 5.820 29,838 +0.17(+3.01%)
Jun 01, 2021 5.700 5.770 5.373 5.650 41,297 +0.01(+0.18%)
May 28, 2021 5.710 5.730 5.625 5.640 19,936 -0.01(-0.18%)
May 27, 2021 5.630 5.830 5.630 5.650 28,689 +0.00(+0.00%)
May 26, 2021 5.460 5.740 5.460 5.650 36,518 +0.19(+3.48%)
May 25, 2021 5.740 5.970 5.370 5.460 43,999 -0.19(-3.36%)
May 24, 2021 5.260 5.700 5.260 5.650 95,453 +0.38(+7.21%)
May 21, 2021 5.590 5.590 5.270 5.270 37,018 -0.28(-5.03%)
May 20, 2021 5.660 5.660 5.480 5.549 16,332 -0.11(-1.96%)
May 19, 2021 5.640 5.680 5.470 5.660 18,113 +0.09(+1.62%)
May 18, 2021 5.520 5.700 5.520 5.570 15,457 -0.01(-0.18%)
May 17, 2021 5.490 5.680 5.280 5.580 68,704 +0.07(+1.27%)
May 14, 2021 5.480 5.600 5.460 5.510 67,710 +0.04(+0.73%)
May 13, 2021 5.300 5.540 5.270 5.470 91,949 +0.28(+5.39%)
May 12, 2021 5.140 5.300 5.140 5.190 26,705 -0.06(-1.14%)
May 11, 2021 5.280 5.442 5.100 5.250 117,596 -0.22(-4.02%)
May 10, 2021 5.250 5.470 5.250 5.470 133,524 +0.30(+5.80%)
May 07, 2021 4.930 5.300 4.930 5.170 66,600 +0.29(+5.94%)
May 06, 2021 5.030 5.157 4.660 4.880 124,129 -0.17(-3.37%)
May 05, 2021 5.110 5.250 4.990 5.050 74,758 -0.04(-0.79%)
May 04, 2021 5.360 5.465 5.090 5.090 140,938 -0.27(-5.04%)
May 03, 2021 5.560 5.620 5.300 5.360 137,726 -0.20(-3.60%)
Apr 30, 2021 6.350 6.420 5.140 5.560 444,600 -0.77(-12.16%)
Apr 29, 2021 6.530 6.560 6.070 6.330 413,982 -0.09(-1.40%)
Apr 28, 2021 6.640 6.670 6.320 6.420 45,500 -0.19(-2.87%)
Apr 27, 2021 6.730 6.830 6.600 6.610 29,487 -0.23(-3.36%)
Apr 26, 2021 6.710 6.900 6.710 6.840 56,054 +0.06(+0.88%)
Apr 23, 2021 6.730 6.805 6.600 6.780 27,000 +0.01(+0.15%)
Apr 22, 2021 6.970 6.970 6.440 6.770 43,833 -0.12(-1.74%)
Apr 21, 2021 6.990 7.050 6.770 6.890 29,752 -0.02(-0.29%)
Apr 20, 2021 6.910 6.960 6.650 6.910 64,932 +0.01(+0.14%)
Apr 19, 2021 6.720 6.905 6.700 6.900 59,281 +0.13(+1.92%)
Apr 16, 2021 6.480 6.900 6.420 6.770 62,500 +0.21(+3.20%)
Apr 15, 2021 6.990 6.990 6.410 6.560 50,468 -0.19(-2.81%)
Apr 14, 2021 7.050 7.300 6.700 6.750 105,161 -0.24(-3.43%)
Apr 13, 2021 6.770 7.000 6.640 6.990 92,130 +0.30(+4.48%)
Apr 12, 2021 6.500 6.750 6.070 6.690 94,399 -0.03(-0.45%)
Apr 09, 2021 6.390 6.720 6.305 6.720 85,700 +0.34(+5.33%)
Apr 08, 2021 6.620 6.620 6.250 6.380 19,302 -0.15(-2.30%)
Apr 07, 2021 6.170 6.546 6.170 6.530 76,284 +0.23(+3.65%)
Apr 06, 2021 6.430 6.490 6.180 6.300 21,812 -0.10(-1.56%)
Apr 05, 2021 6.300 6.540 6.003 6.400 77,189 +0.32(+5.26%)
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.