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 (%)
Aug 31, 2020 2.450 2.500 2.450 2.450 5,779 -0.07(-2.77%)
Aug 28, 2020 2.706 2.706 2.450 2.520 21,900 +0.05(+2.02%)
Aug 27, 2020 2.550 2.550 2.450 2.470 4,279 -0.08(-3.29%)
Aug 26, 2020 2.655 2.655 2.554 2.554 5,474 -0.07(-2.52%)
Aug 25, 2020 2.690 2.760 2.500 2.620 35,751 +0.06(+2.35%)
Aug 24, 2020 2.520 2.595 2.520 2.560 10,042 +0.01(+0.39%)
Aug 21, 2020 2.540 2.609 2.540 2.550 6,100 -0.01(-0.39%)
Aug 20, 2020 2.680 2.680 2.560 2.560 4,172 -0.13(-4.89%)
Aug 19, 2020 2.660 2.692 2.650 2.692 2,852 +0.02(+0.81%)
Aug 18, 2020 2.770 2.770 2.210 2.670 37,309 -0.05(-1.84%)
Aug 17, 2020 2.830 2.868 2.530 2.720 14,686 -0.11(-3.89%)
Aug 14, 2020 2.850 2.891 2.800 2.830 4,900 +0.00(+0.00%)
Aug 13, 2020 2.787 2.844 2.787 2.830 2,195 +0.03(+1.07%)
Aug 12, 2020 2.795 2.826 2.770 2.800 7,672 +0.03(+1.08%)
Aug 11, 2020 2.770 2.770 2.770 2.770 352 -0.04(-1.42%)
Aug 10, 2020 2.800 2.870 2.800 2.810 9,200 -0.02(-0.71%)
Aug 07, 2020 2.820 2.877 2.810 2.830 12,700 +0.03(+1.07%)
Aug 06, 2020 2.840 2.840 2.771 2.800 2,399 -0.05(-1.75%)
Aug 05, 2020 2.700 3.130 2.700 2.850 80,993 +0.19(+7.20%)
Aug 04, 2020 2.699 2.700 2.659 2.659 1,312 +0.04(+1.47%)
Aug 03, 2020 2.660 2.660 2.600 2.620 37,164 -0.07(-2.60%)
Jul 31, 2020 2.620 2.700 2.620 2.690 7,000 -0.05(-1.83%)
Jul 30, 2020 2.670 2.750 2.630 2.740 15,374 +0.10(+3.79%)
Jul 29, 2020 2.640 2.640 2.640 2.640 4,430 +0.00(+0.00%)
Jul 28, 2020 2.610 2.640 2.610 2.640 5,455 +0.00(+0.00%)
Jul 27, 2020 2.650 2.650 2.610 2.640 5,658 -0.03(-1.20%)
Jul 24, 2020 2.672 2.672 2.672 2.672 1,000 +0.01(+0.46%)
Jul 23, 2020 2.630 2.660 2.620 2.660 10,340 -0.03(-1.12%)
Jul 22, 2020 2.730 2.730 2.630 2.690 2,268 +0.01(+0.44%)
Jul 21, 2020 2.710 2.740 2.678 2.678 2,167 +0.01(+0.32%)
Jul 20, 2020 2.670 2.670 2.670 2.670 77 +0.00(+0.00%)
Jul 17, 2020 2.675 2.675 2.670 2.670 1,300 -0.06(-2.22%)
Jul 16, 2020 2.740 2.740 2.710 2.730 1,439 +0.06(+2.44%)
Jul 15, 2020 2.640 2.685 2.630 2.665 3,148 -0.08(-2.74%)
Jul 14, 2020 2.590 2.740 2.590 2.740 4,388 +0.02(+0.74%)
Jul 13, 2020 2.630 2.720 2.630 2.720 4,576 +0.06(+2.25%)
Jul 10, 2020 2.650 2.720 2.560 2.660 5,000 -0.03(-1.12%)
Jul 09, 2020 2.750 2.750 2.680 2.690 1,733 +0.00(+0.00%)
Jul 08, 2020 2.750 2.750 2.690 2.690 5,450 -0.13(-4.61%)
Jul 07, 2020 2.700 2.820 2.690 2.820 3,741 +0.04(+1.44%)
Jul 06, 2020 2.770 2.780 2.640 2.780 5,570 -0.01(-0.36%)
Jul 02, 2020 2.880 2.900 2.720 2.790 6,700 +0.04(+1.45%)
Jul 01, 2020 2.740 2.810 2.700 2.750 11,980 -0.03(-1.08%)
Jun 30, 2020 2.740 2.820 2.680 2.780 5,960 -0.12(-4.14%)
Jun 29, 2020 2.675 2.900 2.671 2.900 15,262 +0.30(+11.54%)
Jun 26, 2020 2.550 2.620 2.510 2.600 25,700 -0.07(-2.62%)
Jun 25, 2020 2.700 2.711 2.670 2.670 2,365 -0.03(-1.11%)
Jun 24, 2020 2.700 2.700 2.600 2.700 9,163 -0.05(-1.70%)
Jun 23, 2020 2.820 2.820 2.720 2.747 4,999 -0.06(-2.25%)
Jun 22, 2020 2.800 2.810 2.720 2.810 2,373 +0.02(+0.72%)
Jun 19, 2020 2.783 2.800 2.750 2.790 3,400 +0.07(+2.57%)
Jun 18, 2020 2.774 2.774 2.720 2.720 5,423 -0.07(-2.51%)
Jun 17, 2020 2.720 2.800 2.720 2.790 3,068 +0.08(+3.07%)
Jun 16, 2020 2.620 2.707 2.620 2.707 2,577 -0.06(-2.28%)
Jun 15, 2020 2.550 2.770 2.550 2.770 68,444 +0.06(+2.09%)
Jun 12, 2020 2.660 2.758 2.619 2.713 2,400 -0.10(-3.44%)
Jun 11, 2020 2.570 2.810 2.570 2.810 14,171 +0.15(+5.64%)
Jun 10, 2020 2.726 2.768 2.660 2.660 1,609 +0.00(+0.00%)
Jun 09, 2020 2.720 2.750 2.660 2.660 9,818 -0.13(-4.70%)
Jun 08, 2020 2.850 2.850 2.680 2.791 7,233 -0.03(-1.02%)
Jun 05, 2020 2.820 2.820 2.765 2.820 4,200 +0.02(+0.71%)
Jun 04, 2020 2.810 2.820 2.800 2.800 6,017 +0.01(+0.36%)
Jun 03, 2020 2.850 2.850 2.550 2.790 13,361 -0.09(-3.14%)
Jun 02, 2020 2.910 2.910 2.880 2.880 4,815 -0.01(-0.34%)
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.