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, 2016 5.750 5.780 5.660 5.670 56,635 -0.06(-1.05%)
Oct 28, 2016 5.720 5.780 5.710 5.730 22,707 -0.03(-0.52%)
Oct 27, 2016 5.820 5.880 5.710 5.760 64,981 -0.06(-1.03%)
Oct 26, 2016 5.640 6.051 5.600 5.820 47,878 +0.15(+2.65%)
Oct 25, 2016 5.600 5.720 5.558 5.670 21,971 +0.00(+0.00%)
Oct 24, 2016 5.680 5.680 5.640 5.670 6,819 -0.07(-1.22%)
Oct 21, 2016 5.610 5.750 5.610 5.740 25,461 +0.09(+1.59%)
Oct 20, 2016 5.690 5.690 5.650 5.650 2,717 -0.01(-0.18%)
Oct 19, 2016 5.530 5.669 5.530 5.660 19,872 +0.13(+2.35%)
Oct 18, 2016 5.480 5.530 5.480 5.530 17,769 +0.02(+0.36%)
Oct 17, 2016 5.500 5.536 5.470 5.510 15,821 +0.01(+0.18%)
Oct 14, 2016 5.600 5.600 5.500 5.500 6,133 -0.03(-0.54%)
Oct 13, 2016 5.490 5.600 5.490 5.530 31,783 -0.02(-0.36%)
Oct 12, 2016 5.480 5.590 5.450 5.550 14,083 +0.05(+0.91%)
Oct 11, 2016 5.540 5.589 5.480 5.500 10,791 -0.01(-0.18%)
Oct 10, 2016 5.510 5.540 5.495 5.510 8,786 -0.03(-0.54%)
Oct 07, 2016 5.500 5.540 5.400 5.540 5,625 +0.04(+0.73%)
Oct 06, 2016 5.600 5.600 5.500 5.500 10,029 -0.06(-1.08%)
Oct 05, 2016 5.500 5.600 5.500 5.560 17,996 +0.05(+0.91%)
Oct 04, 2016 5.550 5.590 5.500 5.510 12,085 +0.00(+0.00%)
Oct 03, 2016 5.550 5.560 5.500 5.510 15,023 -0.01(-0.18%)
Sep 30, 2016 5.500 5.533 5.450 5.520 28,833 +0.02(+0.36%)
Sep 29, 2016 5.500 5.530 5.460 5.500 17,906 -0.02(-0.36%)
Sep 28, 2016 5.560 5.619 5.500 5.520 12,599 -0.02(-0.36%)
Sep 27, 2016 5.520 5.560 5.390 5.540 22,475 +0.03(+0.54%)
Sep 26, 2016 5.500 5.550 5.429 5.510 29,981 +0.00(+0.00%)
Sep 23, 2016 5.522 5.560 5.490 5.510 17,099 -0.03(-0.54%)
Sep 22, 2016 5.540 5.580 5.510 5.540 6,723 +0.03(+0.54%)
Sep 21, 2016 5.600 5.630 5.510 5.510 21,243 -0.01(-0.18%)
Sep 20, 2016 5.570 5.600 5.500 5.520 6,556 -0.05(-0.90%)
Sep 19, 2016 5.500 5.620 5.500 5.570 11,586 +0.04(+0.72%)
Sep 16, 2016 5.540 5.580 5.470 5.530 20,950 +0.01(+0.18%)
Sep 15, 2016 5.570 5.570 5.480 5.520 8,822 +0.00(+0.00%)
Sep 14, 2016 5.531 5.560 5.482 5.520 14,295 +0.03(+0.55%)
Sep 13, 2016 5.570 5.570 5.410 5.490 63,903 -0.08(-1.44%)
Sep 12, 2016 5.550 5.610 5.470 5.570 23,334 +0.01(+0.18%)
Sep 09, 2016 5.673 5.699 5.530 5.560 16,516 -0.11(-1.94%)
Sep 08, 2016 5.570 5.710 5.550 5.670 27,583 +0.03(+0.53%)
Sep 07, 2016 5.690 5.770 5.570 5.640 26,001 -0.01(-0.18%)
Sep 06, 2016 5.560 5.700 5.500 5.650 14,534 +0.05(+0.89%)
Sep 02, 2016 5.670 5.600 5.600 5.600 30,100 -0.01(-0.18%)
Sep 01, 2016 5.540 5.610 5.517 5.610 14,090 +0.09(+1.63%)
Aug 31, 2016 5.680 5.680 5.470 5.520 39,028 -0.12(-2.13%)
Aug 30, 2016 5.680 5.700 5.620 5.640 13,810 -0.02(-0.35%)
Aug 29, 2016 5.710 5.870 5.610 5.660 19,064 -0.06(-1.05%)
Aug 26, 2016 5.800 5.800 5.630 5.720 44,500 -0.07(-1.21%)
Aug 25, 2016 5.820 5.860 5.689 5.790 19,434 -0.02(-0.34%)
Aug 24, 2016 5.761 5.860 5.721 5.810 9,748 +0.00(+0.00%)
Aug 23, 2016 5.825 5.870 5.750 5.810 17,281 +0.02(+0.35%)
Aug 22, 2016 5.801 5.790 5.640 5.790 12,817 +0.04(+0.70%)
Aug 19, 2016 5.720 5.820 5.700 5.750 7,351 -0.02(-0.35%)
Aug 18, 2016 5.750 5.770 5.700 5.770 40,165 +0.07(+1.23%)
Aug 17, 2016 5.660 5.750 5.650 5.700 21,087 +0.01(+0.18%)
Aug 16, 2016 5.760 5.791 5.610 5.690 18,528 -0.06(-1.04%)
Aug 15, 2016 5.880 5.880 5.710 5.750 31,699 -0.13(-2.21%)
Aug 12, 2016 5.600 5.900 5.519 5.880 71,562 +0.34(+6.14%)
Aug 11, 2016 5.482 5.600 5.482 5.540 39,116 +0.07(+1.28%)
Aug 10, 2016 5.550 5.580 5.410 5.470 26,449 -0.03(-0.55%)
Aug 09, 2016 5.520 5.550 5.380 5.500 68,513 +0.00(+0.00%)
Aug 08, 2016 5.530 5.570 5.482 5.500 6,091 +0.01(+0.18%)
Aug 05, 2016 5.400 5.520 5.350 5.490 48,396 +0.16(+3.00%)
Aug 04, 2016 5.360 5.420 5.260 5.330 29,894 -0.06(-1.11%)
Aug 03, 2016 5.370 5.450 5.370 5.390 17,478 +0.13(+2.47%)
Aug 02, 2016 5.300 5.450 5.220 5.260 52,619 -0.05(-0.94%)
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.