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 (%)
Apr 28, 2017 5.770 5.920 5.640 5.840 42,145 +0.14(+2.46%)
Apr 27, 2017 5.750 5.760 5.350 5.700 112,932 -0.27(-4.52%)
Apr 26, 2017 6.010 6.040 5.940 5.970 13,125 -0.08(-1.32%)
Apr 25, 2017 6.140 6.140 6.020 6.050 5,537 -0.03(-0.49%)
Apr 24, 2017 6.100 6.120 6.046 6.080 21,710 -0.01(-0.16%)
Apr 21, 2017 5.968 6.100 5.968 6.090 15,015 +0.13(+2.18%)
Apr 20, 2017 5.900 6.000 5.887 5.960 31,268 +0.06(+1.02%)
Apr 19, 2017 5.840 5.920 5.840 5.900 28,904 +0.02(+0.34%)
Apr 18, 2017 5.850 5.950 5.800 5.880 57,399 +0.03(+0.51%)
Apr 17, 2017 5.760 5.860 5.760 5.850 23,645 +0.06(+0.95%)
Apr 13, 2017 5.890 5.930 5.790 5.795 36,036 -0.02(-0.26%)
Apr 12, 2017 5.900 5.905 5.789 5.810 39,084 -0.11(-1.86%)
Apr 11, 2017 5.980 5.980 5.910 5.920 11,290 -0.01(-0.17%)
Apr 10, 2017 5.970 6.032 5.930 5.930 42,074 -0.10(-1.66%)
Apr 07, 2017 5.950 6.100 5.950 6.030 17,334 +0.04(+0.67%)
Apr 06, 2017 5.951 6.020 5.940 5.990 28,168 +0.04(+0.67%)
Apr 05, 2017 6.020 6.074 5.950 5.950 27,043 -0.10(-1.65%)
Apr 04, 2017 6.020 6.090 6.020 6.050 7,321 +0.02(+0.33%)
Apr 03, 2017 6.100 6.100 6.020 6.030 26,193 -0.04(-0.66%)
Mar 31, 2017 6.090 6.100 6.030 6.070 27,035 -0.03(-0.49%)
Mar 30, 2017 6.100 6.110 6.080 6.100 14,029 +0.00(+0.00%)
Mar 29, 2017 6.120 6.190 6.078 6.100 21,218 -0.05(-0.81%)
Mar 28, 2017 6.079 6.150 6.060 6.150 11,009 +0.10(+1.65%)
Mar 27, 2017 6.080 6.110 6.050 6.050 28,057 -0.06(-1.05%)
Mar 24, 2017 6.160 6.160 6.080 6.114 6,362 -0.01(-0.09%)
Mar 23, 2017 6.070 6.161 6.070 6.120 17,738 +0.03(+0.49%)
Mar 22, 2017 6.100 6.137 6.050 6.090 24,861 -0.06(-0.98%)
Mar 21, 2017 6.260 6.260 6.150 6.150 9,376 -0.10(-1.60%)
Mar 20, 2017 6.160 6.250 6.160 6.250 13,239 +0.04(+0.64%)
Mar 17, 2017 6.120 6.210 6.110 6.210 28,697 +0.04(+0.65%)
Mar 16, 2017 6.050 6.200 6.050 6.170 21,330 +0.08(+1.31%)
Mar 15, 2017 6.100 6.250 6.080 6.090 38,630 -0.04(-0.65%)
Mar 14, 2017 6.160 6.194 6.080 6.130 25,874 -0.04(-0.65%)
Mar 13, 2017 6.160 6.213 6.160 6.170 13,951 -0.03(-0.48%)
Mar 10, 2017 6.270 6.290 6.150 6.200 30,719 -0.11(-1.73%)
Mar 09, 2017 6.350 6.350 6.230 6.309 22,971 +0.01(+0.15%)
Mar 08, 2017 6.380 6.400 6.300 6.300 8,101 -0.01(-0.19%)
Mar 07, 2017 6.320 6.340 6.301 6.312 9,915 -0.04(-0.60%)
Mar 06, 2017 6.380 6.390 6.340 6.350 30,297 +0.00(+0.00%)
Mar 03, 2017 6.420 6.420 6.330 6.350 15,136 -0.10(-1.55%)
Mar 02, 2017 6.430 6.529 6.420 6.450 27,306 -0.01(-0.15%)
Mar 01, 2017 6.500 6.500 6.421 6.460 36,932 -0.02(-0.31%)
Feb 28, 2017 6.680 6.686 6.450 6.480 43,488 -0.15(-2.26%)
Feb 27, 2017 6.800 6.800 6.560 6.630 114,263 -0.18(-2.59%)
Feb 24, 2017 6.890 6.890 6.771 6.806 31,503 -0.09(-1.36%)
Feb 23, 2017 6.800 7.000 6.790 6.900 116,463 +0.14(+2.07%)
Feb 22, 2017 6.690 6.924 6.690 6.760 164,316 -0.07(-1.02%)
Feb 21, 2017 6.670 6.950 6.650 6.830 186,816 +0.20(+3.02%)
Feb 17, 2017 6.630 6.630 6.630 0 +0.05(+0.76%)
Feb 16, 2017 6.850 6.865 6.520 6.580 52,445 -0.18(-2.66%)
Feb 15, 2017 6.480 6.760 6.457 6.760 53,392 +0.33(+5.13%)
Feb 14, 2017 6.460 6.497 6.430 6.430 20,157 -0.09(-1.38%)
Feb 13, 2017 6.540 6.540 6.460 6.520 4,839 +0.04(+0.62%)
Feb 10, 2017 6.550 6.550 6.460 6.480 14,797 -0.05(-0.77%)
Feb 09, 2017 6.500 6.540 6.460 6.530 10,489 +0.09(+1.40%)
Feb 08, 2017 6.550 6.550 6.420 6.440 6,816 -0.08(-1.23%)
Feb 07, 2017 6.670 6.670 6.490 6.520 17,013 -0.06(-0.91%)
Feb 06, 2017 6.560 6.640 6.510 6.580 11,717 -0.09(-1.35%)
Feb 03, 2017 6.600 6.730 6.572 6.670 29,651 +0.07(+1.06%)
Feb 02, 2017 6.550 6.600 6.500 6.600 15,404 +0.08(+1.23%)
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.