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 (%)
Jul 31, 2018 5.350 5.440 5.350 5.420 19,465 +0.11(+2.07%)
Jul 30, 2018 5.300 5.340 5.300 5.310 7,227 -0.10(-1.85%)
Jul 27, 2018 5.450 5.450 5.320 5.410 16,900 +0.03(+0.56%)
Jul 26, 2018 5.450 5.450 5.350 5.380 15,732 +0.03(+0.56%)
Jul 25, 2018 5.400 5.400 5.310 5.350 11,229 -0.04(-0.74%)
Jul 24, 2018 5.340 5.400 5.330 5.390 13,417 +0.05(+0.94%)
Jul 23, 2018 5.332 5.350 5.330 5.340 5,716 +0.01(+0.19%)
Jul 20, 2018 5.330 5.340 5.330 5.330 3,539 +0.03(+0.56%)
Jul 19, 2018 5.300 5.347 5.300 5.300 13,082 -0.05(-0.93%)
Jul 18, 2018 5.300 5.440 5.300 5.350 5,582 +0.01(+0.19%)
Jul 17, 2018 5.400 5.400 5.290 5.340 9,188 +0.01(+0.19%)
Jul 16, 2018 5.490 5.490 5.330 5.330 17,443 -0.11(-2.02%)
Jul 13, 2018 5.440 5.452 5.400 5.440 8,385 +0.04(+0.74%)
Jul 12, 2018 5.417 5.417 5.400 5.400 1,465 +0.01(+0.19%)
Jul 11, 2018 5.358 5.400 5.358 5.390 3,569 +0.02(+0.30%)
Jul 10, 2018 5.380 5.490 5.330 5.374 26,096 -0.01(-0.11%)
Jul 09, 2018 5.404 5.430 5.360 5.380 17,626 +0.01(+0.19%)
Jul 06, 2018 5.400 5.420 5.364 5.370 9,150 -0.04(-0.74%)
Jul 05, 2018 5.390 5.470 5.366 5.410 7,384 +0.07(+1.27%)
Jul 03, 2018 5.342 5.342 5.342 0 +0.01(+0.22%)
Jul 02, 2018 5.320 5.330 5.320 5.330 420 -0.04(-0.74%)
Jun 29, 2018 5.300 5.370 5.290 5.370 21,222 +0.01(+0.19%)
Jun 28, 2018 5.400 5.470 5.360 5.360 32,274 +0.01(+0.19%)
Jun 27, 2018 5.437 5.471 5.300 5.350 21,235 -0.07(-1.29%)
Jun 26, 2018 5.426 5.459 5.400 5.420 29,356 +0.06(+1.12%)
Jun 25, 2018 5.300 5.386 5.280 5.360 36,932 -0.01(-0.19%)
Jun 22, 2018 5.190 5.420 5.190 5.370 121,253 +0.24(+4.68%)
Jun 21, 2018 5.137 5.137 5.121 5.130 12,427 +0.01(+0.20%)
Jun 20, 2018 5.140 5.200 5.110 5.120 22,787 +0.02(+0.39%)
Jun 19, 2018 5.150 5.179 5.100 5.100 13,286 -0.05(-0.97%)
Jun 18, 2018 5.080 5.150 5.080 5.150 4,455 +0.02(+0.39%)
Jun 15, 2018 5.110 5.067 5.130 23,359 +0.02(+0.39%)
Jun 14, 2018 5.150 5.179 5.108 5.110 11,516 +0.01(+0.20%)
Jun 13, 2018 5.100 5.124 5.040 5.100 35,383 -0.05(-0.97%)
Jun 12, 2018 5.100 5.150 5.030 5.150 9,495 +0.10(+1.98%)
Jun 11, 2018 5.060 5.120 5.050 5.050 16,336 -0.05(-0.89%)
Jun 08, 2018 5.090 5.119 5.090 5.095 5,495 +0.02(+0.30%)
Jun 07, 2018 5.070 5.090 5.070 5.080 5,894 -0.01(-0.20%)
Jun 06, 2018 5.030 5.090 32,316 -0.02(-0.40%)
Jun 05, 2018 5.100 5.120 5.100 5.110 5,198 -0.01(-0.11%)
Jun 04, 2018 5.090 5.116 5.090 5.116 5,478 -0.00(-0.07%)
Jun 01, 2018 5.110 5.130 5.110 5.120 25,546 +0.00(+0.00%)
May 31, 2018 5.110 5.127 5.100 5.120 26,816 +0.04(+0.87%)
May 30, 2018 5.050 5.109 5.050 5.076 6,953 -0.01(-0.28%)
May 29, 2018 5.100 5.120 5.090 5.090 4,768 -0.04(-0.78%)
May 25, 2018 5.130 5.130 5.130 0 +0.02(+0.39%)
May 24, 2018 5.130 5.130 5.084 5.110 1,836 -0.01(-0.20%)
May 23, 2018 5.150 5.150 5.100 5.120 48,430 +0.04(+0.79%)
May 22, 2018 5.100 5.110 5.080 5.080 12,447 -0.02(-0.39%)
May 21, 2018 5.080 5.150 5.080 5.100 15,403 +0.03(+0.59%)
May 18, 2018 5.150 5.150 5.050 5.070 19,713 -0.04(-0.78%)
May 17, 2018 5.060 5.139 5.060 5.110 3,373 +0.05(+0.99%)
May 16, 2018 5.130 5.130 5.060 5.060 17,633 -0.04(-0.78%)
May 15, 2018 5.090 5.100 5.030 5.100 29,871 +0.03(+0.59%)
May 14, 2018 5.060 5.100 5.020 5.070 26,321 -0.03(-0.59%)
May 11, 2018 5.100 5.120 5.075 5.100 30,159 +0.00(+0.00%)
May 10, 2018 5.150 5.150 4.950 5.100 16,645 +0.00(+0.00%)
May 08, 2018 5.100 5.100 5.100 137 +0.02(+0.39%)
May 07, 2018 5.020 5.080 5.014 5.080 17,745 +0.13(+2.63%)
May 04, 2018 5.020 5.120 4.950 4.950 50,673 -0.07(-1.39%)
May 03, 2018 5.000 5.030 4.920 5.020 61,308 -0.10(-1.95%)
May 02, 2018 5.090 5.130 5.078 5.120 6,621 +0.04(+0.79%)
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.