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 (%)
Feb 28, 2017 5.459 5.464 5.271 5.295 53,219 -0.12(-2.26%)
Feb 27, 2017 5.557 5.557 5.361 5.418 139,831 -0.14(-2.59%)
Feb 24, 2017 5.630 5.630 5.533 5.562 38,552 -0.05(-0.93%)
Feb 23, 2017 5.532 5.695 5.524 5.614 143,145 +0.11(+2.07%)
Feb 22, 2017 5.443 5.633 5.443 5.500 201,962 -0.06(-1.02%)
Feb 21, 2017 5.427 5.654 5.410 5.557 229,617 +0.16(+3.02%)
Feb 17, 2017 5.394 5.394 5.394 0 +0.04(+0.76%)
Feb 16, 2017 5.573 5.585 5.305 5.353 64,460 -0.15(-2.66%)
Feb 15, 2017 5.272 5.500 5.253 5.500 65,624 +0.27(+5.13%)
Feb 14, 2017 5.256 5.286 5.231 5.231 24,775 -0.07(-1.38%)
Feb 13, 2017 5.321 5.321 5.256 5.305 5,947 +0.03(+0.62%)
Feb 10, 2017 5.329 5.329 5.256 5.272 18,187 -0.04(-0.77%)
Feb 09, 2017 5.288 5.321 5.256 5.313 12,892 +0.07(+1.40%)
Feb 08, 2017 5.329 5.329 5.223 5.240 8,377 -0.07(-1.23%)
Feb 07, 2017 5.427 5.427 5.280 5.305 20,910 -0.05(-0.91%)
Feb 06, 2017 5.337 5.402 5.297 5.353 14,401 -0.07(-1.35%)
Feb 03, 2017 5.370 5.476 5.347 5.427 36,444 +0.06(+1.06%)
Feb 02, 2017 5.329 5.370 5.288 5.370 18,933 +0.07(+1.23%)
Feb 01, 2017 5.028 5.370 5.004 5.305 127,882 +0.28(+5.67%)
Jan 31, 2017 4.955 5.020 4.933 5.020 32,570 +0.10(+1.98%)
Jan 30, 2017 4.971 4.971 4.890 4.922 24,537 -0.05(-0.98%)
Jan 27, 2017 5.004 5.004 4.882 4.971 5,102 -0.01(-0.16%)
Jan 26, 2017 4.988 4.988 4.955 4.979 7,839 +0.02(+0.48%)
Jan 25, 2017 4.979 4.979 4.850 4.956 18,399 +0.02(+0.34%)
Jan 24, 2017 4.882 4.971 4.850 4.939 18,778 +0.05(+0.99%)
Jan 23, 2017 4.866 4.898 4.866 4.890 7,701 +0.02(+0.33%)
Jan 20, 2017 4.825 4.899 4.825 4.874 20,336 +0.03(+0.67%)
Jan 19, 2017 4.866 4.927 4.825 4.842 14,596 -0.02(-0.50%)
Jan 18, 2017 4.825 4.914 4.825 4.866 18,855 -0.01(-0.17%)
Jan 17, 2017 4.866 4.874 4.817 4.874 23,210 +0.01(+0.17%)
Jan 13, 2017 4.866 4.866 4.866 0 +0.00(+0.00%)
Jan 12, 2017 4.914 4.930 4.834 4.866 30,691 -0.06(-1.15%)
Jan 11, 2017 4.914 4.963 4.913 4.923 19,253 +0.01(+0.16%)
Jan 10, 2017 4.971 4.971 4.906 4.914 6,643 -0.01(-0.16%)
Jan 09, 2017 4.907 4.931 4.898 4.923 13,008 +0.02(+0.50%)
Jan 06, 2017 4.923 5.019 4.890 4.898 10,339 -0.04(-0.82%)
Jan 05, 2017 5.029 5.053 4.890 4.939 17,868 -0.09(-1.77%)
Jan 04, 2017 5.068 5.068 4.947 5.028 17,243 -0.02(-0.48%)
Jan 03, 2017 4.971 5.052 4.809 5.052 73,097 +0.08(+1.63%)
Dec 30, 2016 4.971 4.971 4.971 0 +0.06(+1.32%)
Dec 29, 2016 5.003 5.003 4.906 4.906 17,588 -0.02(-0.49%)
Dec 28, 2016 4.923 4.955 4.898 4.931 10,020 -0.02(-0.49%)
Dec 27, 2016 4.963 5.032 4.907 4.955 23,937 +0.00(+0.00%)
Dec 23, 2016 4.955 4.955 4.955 0 +0.08(+1.65%)
Dec 22, 2016 4.923 4.995 4.874 4.874 36,760 -0.08(-1.63%)
Dec 21, 2016 4.995 5.052 4.955 4.955 15,589 -0.09(-1.76%)
Dec 20, 2016 5.044 5.052 4.964 5.044 32,117 +0.08(+1.62%)
Dec 19, 2016 5.011 5.035 4.915 4.963 24,607 +0.00(+0.00%)
Dec 16, 2016 4.995 5.044 4.882 4.963 16,491 +0.01(+0.16%)
Dec 15, 2016 5.068 5.068 4.834 4.955 32,613 -0.09(-1.76%)
Dec 14, 2016 4.995 5.086 4.923 5.044 45,001 +0.00(+0.08%)
Dec 13, 2016 5.035 5.060 5.035 5.040 17,151 -0.01(-0.24%)
Dec 12, 2016 5.035 5.122 5.019 5.052 42,343 +0.00(+0.00%)
Dec 09, 2016 5.035 5.119 4.995 5.052 60,938 +0.06(+1.13%)
Dec 08, 2016 5.035 5.092 4.955 4.995 58,488 -0.01(-0.16%)
Dec 07, 2016 5.035 5.056 5.003 5.003 18,349 -0.07(-1.43%)
Dec 06, 2016 5.027 5.104 5.003 5.076 11,870 +0.01(+0.16%)
Dec 05, 2016 4.995 5.068 4.955 5.068 55,779 +0.07(+1.45%)
Dec 02, 2016 5.019 5.084 4.995 4.995 27,977 -0.02(-0.32%)
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.