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 (%)
Oct 31, 2018 5.030 5.030 4.800 4.800 17,010 -0.19(-3.81%)
Oct 30, 2018 4.930 5.010 4.890 4.990 44,656 +0.10(+2.04%)
Oct 29, 2018 4.990 5.050 4.890 4.890 53,303 -0.06(-1.21%)
Oct 26, 2018 4.990 5.025 4.800 4.950 76,200 -0.05(-1.00%)
Oct 25, 2018 5.050 5.100 4.820 5.000 92,475 -0.10(-1.96%)
Oct 24, 2018 5.100 5.140 5.100 5.100 8,610 +0.03(+0.59%)
Oct 23, 2018 5.070 5.080 4.950 5.070 54,786 +0.02(+0.40%)
Oct 22, 2018 5.050 5.063 5.000 5.050 10,204 -0.02(-0.39%)
Oct 19, 2018 5.040 5.070 5.020 5.070 19,400 +0.05(+1.00%)
Oct 18, 2018 5.173 5.173 5.020 5.020 3,822 -0.10(-1.95%)
Oct 17, 2018 5.119 5.165 5.061 5.120 6,892 +0.05(+0.99%)
Oct 16, 2018 4.930 5.100 4.800 5.070 44,437 +0.07(+1.40%)
Oct 15, 2018 5.120 5.120 4.970 5.000 54,051 -0.10(-1.96%)
Oct 12, 2018 5.120 5.120 5.070 5.100 9,100 +0.02(+0.39%)
Oct 11, 2018 5.040 5.100 5.000 5.080 14,108 +0.02(+0.40%)
Oct 10, 2018 5.120 5.120 5.060 5.060 3,485 +0.00(+0.10%)
Oct 09, 2018 5.050 5.079 5.050 5.055 21,757 +0.01(+0.30%)
Oct 08, 2018 5.170 5.170 4.990 5.040 31,853 -0.13(-2.51%)
Oct 05, 2018 5.170 5.240 5.170 5.170 23,800 -0.01(-0.19%)
Oct 04, 2018 5.200 5.200 5.170 5.180 4,742 -0.02(-0.38%)
Oct 03, 2018 5.211 5.211 5.190 5.200 1,542 -0.04(-0.76%)
Oct 02, 2018 5.300 5.330 5.240 5.240 16,195 -0.03(-0.57%)
Oct 01, 2018 5.320 5.330 5.240 5.270 7,896 -0.04(-0.75%)
Sep 28, 2018 5.270 5.330 5.220 5.310 41,500 +0.03(+0.57%)
Sep 27, 2018 5.300 5.300 5.221 5.280 18,914 -0.02(-0.38%)
Sep 26, 2018 5.250 5.300 5.250 5.300 7,594 +0.01(+0.19%)
Sep 25, 2018 5.240 5.300 5.240 5.290 9,425 +0.09(+1.73%)
Sep 24, 2018 5.220 5.250 5.200 5.200 11,740 -0.02(-0.38%)
Sep 21, 2018 5.230 5.250 5.220 5.220 11,000 -0.01(-0.19%)
Sep 20, 2018 5.240 5.241 5.220 5.230 17,705 -0.01(-0.15%)
Sep 19, 2018 5.250 5.320 5.221 5.238 5,635 -0.05(-0.98%)
Sep 18, 2018 5.310 5.310 5.290 5.290 11,004 -0.01(-0.19%)
Sep 17, 2018 5.283 5.328 5.275 5.300 8,302 -0.01(-0.19%)
Sep 14, 2018 5.310 5.310 5.280 5.310 17,600 +0.05(+0.95%)
Sep 13, 2018 5.220 5.270 5.151 5.260 9,058 -0.02(-0.38%)
Sep 12, 2018 5.240 5.350 5.240 5.280 8,017 +0.00(+0.00%)
Sep 11, 2018 5.250 5.280 5.250 5.280 20,232 +0.00(+0.00%)
Sep 10, 2018 5.270 5.390 5.270 5.280 29,304 +0.00(+0.00%)
Sep 07, 2018 5.400 5.410 5.280 5.280 35,200 -0.12(-2.22%)
Sep 06, 2018 5.300 5.428 5.300 5.400 15,499 +0.14(+2.66%)
Sep 05, 2018 5.267 5.400 5.230 5.260 28,905 +0.01(+0.19%)
Sep 04, 2018 5.240 5.263 5.200 5.250 62,167 -0.04(-0.76%)
Aug 31, 2018 5.290 5.290 5.290 0 -0.10(-1.86%)
Aug 30, 2018 5.270 5.427 5.270 5.390 23,432 -0.05(-0.91%)
Aug 29, 2018 5.370 5.440 5.370 5.440 37,210 +0.07(+1.30%)
Aug 28, 2018 5.400 5.430 5.370 5.370 30,616 -0.07(-1.29%)
Aug 27, 2018 5.520 5.520 5.400 5.440 21,248 +0.05(+0.91%)
Aug 24, 2018 5.435 5.435 5.391 5.391 9,500 -0.01(-0.17%)
Aug 23, 2018 5.420 5.430 5.389 5.400 8,567 +0.02(+0.37%)
Aug 22, 2018 5.413 5.530 5.365 5.380 24,741 -0.05(-0.92%)
Aug 21, 2018 5.410 5.490 5.370 5.430 27,510 +0.11(+2.05%)
Aug 20, 2018 5.500 5.502 5.310 5.321 38,075 -0.18(-3.26%)
Aug 17, 2018 5.430 5.530 5.350 5.500 36,400 +0.07(+1.29%)
Aug 16, 2018 5.430 5.490 5.322 5.430 23,216 -0.02(-0.37%)
Aug 15, 2018 5.460 5.560 5.351 5.450 29,425 +0.09(+1.68%)
Aug 14, 2018 5.307 5.430 5.307 5.360 21,502 +0.08(+1.52%)
Aug 13, 2018 5.420 5.420 5.280 5.280 20,657 -0.18(-3.30%)
Aug 10, 2018 5.530 5.530 5.400 5.460 15,500 -0.02(-0.36%)
Aug 09, 2018 5.530 5.560 5.480 5.480 6,373 +0.00(+0.00%)
Aug 08, 2018 5.500 5.507 5.460 5.480 16,713 -0.03(-0.54%)
Aug 07, 2018 5.500 5.540 5.459 5.510 37,584 -0.01(-0.18%)
Aug 06, 2018 5.590 5.720 5.460 5.520 59,896 +0.07(+1.28%)
Aug 03, 2018 5.480 5.480 5.400 5.450 33,200 -0.03(-0.55%)
Aug 02, 2018 5.430 5.550 5.345 5.480 44,072 +0.09(+1.67%)
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.