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 (%)
May 31, 2019 3.686 3.686 3.668 3.686 15,445 +0.00(+0.00%)
May 30, 2019 3.677 3.686 3.639 3.686 84,172 +0.01(+0.26%)
May 29, 2019 3.658 3.705 3.658 3.677 68,884 +0.00(+0.00%)
May 28, 2019 3.686 3.696 3.677 3.677 32,468 -0.02(-0.51%)
May 24, 2019 3.686 3.696 3.686 3.696 23,697 +0.00(+0.00%)
May 23, 2019 3.686 3.705 3.677 3.696 47,175 +0.01(+0.26%)
May 22, 2019 3.686 3.686 3.677 3.686 59,699 +0.00(+0.00%)
May 21, 2019 3.686 3.696 3.677 3.686 37,489 +0.00(+0.00%)
May 20, 2019 3.694 3.705 3.686 3.686 23,266 -0.01(-0.26%)
May 17, 2019 3.705 3.708 3.686 3.696 51,414 -0.01(-0.26%)
May 16, 2019 3.686 3.705 3.686 3.705 13,949 +0.05(+1.29%)
May 15, 2019 3.650 3.677 3.635 3.658 21,196 +0.01(+0.39%)
May 14, 2019 3.649 3.677 3.611 3.644 62,938 +0.16(+4.70%)
May 13, 2019 3.555 3.606 3.471 3.480 35,605 -0.08(-2.36%)
May 10, 2019 3.574 3.593 3.555 3.565 20,842 -0.02(-0.65%)
May 09, 2019 3.593 3.588 2,214 +0.00(+0.00%)
May 08, 2019 3.630 3.659 3.583 3.588 20,394 -0.01(-0.39%)
May 07, 2019 3.639 3.696 3.593 3.602 80,684 -0.07(-2.04%)
May 06, 2019 3.555 3.696 3.555 3.677 53,216 +0.09(+2.61%)
May 03, 2019 3.527 3.667 3.527 3.583 81,339 -0.15(-4.01%)
May 02, 2019 3.742 3.873 3.701 3.733 53,266 +0.07(+2.05%)
May 01, 2019 3.612 3.677 3.554 3.658 44,918 +0.05(+1.30%)
Apr 30, 2019 3.696 3.696 3.602 3.611 27,866 -0.10(-2.77%)
Apr 29, 2019 3.613 3.724 3.613 3.714 27,547 -0.01(-0.25%)
Apr 26, 2019 3.742 3.744 3.719 3.724 12,612 -0.01(-0.26%)
Apr 25, 2019 3.724 3.770 3.724 3.733 18,578 +0.04(+1.02%)
Apr 24, 2019 3.696 3.724 3.696 3.696 6,139 -0.02(-0.50%)
Apr 23, 2019 3.742 3.789 3.714 3.714 20,185 -0.03(-0.75%)
Apr 22, 2019 3.733 3.742 3.722 3.742 29,751 +0.05(+1.27%)
Apr 18, 2019 3.705 3.755 3.686 3.696 61,138 -0.05(-1.21%)
Apr 17, 2019 3.752 3.761 3.741 3.741 43,643 +0.05(+1.22%)
Apr 16, 2019 3.667 3.742 3.667 3.696 29,719 +0.01(+0.25%)
Apr 15, 2019 3.753 3.753 3.565 3.686 20,210 -0.07(-1.99%)
Apr 12, 2019 3.780 3.780 3.724 3.761 39,227 -0.03(-0.74%)
Apr 11, 2019 3.776 3.792 3.770 3.789 7,891 +0.03(+0.75%)
Apr 10, 2019 3.743 3.761 3.735 3.761 21,703 +0.00(+0.00%)
Apr 09, 2019 3.742 3.770 3.742 3.761 20,315 +0.06(+1.52%)
Apr 08, 2019 3.611 3.780 3.611 3.705 73,456 +0.02(+0.51%)
Apr 05, 2019 3.611 3.724 3.565 3.686 51,411 +0.04(+1.03%)
Apr 04, 2019 3.667 3.682 3.625 3.649 56,681 -0.05(-1.27%)
Apr 03, 2019 3.677 3.724 3.677 3.696 29,417 +0.14(+3.95%)
Apr 02, 2019 3.649 3.733 3.555 3.555 44,219 -0.02(-0.52%)
Apr 01, 2019 3.555 3.639 3.555 3.574 91,982 +0.07(+1.87%)
Mar 29, 2019 3.696 3.742 3.508 3.508 64,345 -0.13(-3.60%)
Mar 28, 2019 3.742 3.742 3.639 3.639 34,058 -0.07(-1.77%)
Mar 27, 2019 3.658 3.780 3.649 3.705 51,062 +0.04(+1.02%)
Mar 26, 2019 3.757 3.757 3.667 3.667 61,588 -0.10(-2.73%)
Mar 25, 2019 3.780 3.789 3.724 3.770 22,614 +0.04(+1.00%)
Mar 22, 2019 3.817 3.817 3.719 3.733 37,516 -0.10(-2.68%)
Mar 21, 2019 3.780 3.836 3.780 3.836 22,681 +0.09(+2.50%)
Mar 20, 2019 3.649 3.826 3.627 3.742 82,842 +0.16(+4.44%)
Mar 19, 2019 3.593 3.611 3.546 3.583 49,563 +0.04(+1.06%)
Mar 18, 2019 3.593 3.664 3.536 3.546 131,110 -0.14(-3.78%)
Mar 15, 2019 3.840 3.842 3.685 3.685 25,331 -0.15(-3.93%)
Mar 14, 2019 3.808 3.836 3.798 3.836 14,439 +0.02(+0.49%)
Mar 13, 2019 3.845 3.852 3.789 3.817 8,702 +0.03(+0.74%)
Mar 12, 2019 3.677 3.845 3.677 3.789 33,440 +0.05(+1.25%)
Mar 11, 2019 3.677 3.799 3.677 3.742 18,004 +0.05(+1.27%)
Mar 08, 2019 3.714 3.789 3.696 3.696 17,208 -0.07(-1.74%)
Mar 07, 2019 3.722 3.768 3.722 3.761 57,769 +0.07(+2.03%)
Mar 06, 2019 3.817 3.830 3.686 3.686 53,624 -0.12(-3.19%)
Mar 05, 2019 3.827 3.845 3.789 3.808 23,932 -0.03(-0.73%)
Mar 04, 2019 3.892 3.939 3.836 3.836 27,593 -0.02(-0.49%)
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.