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 30, 2018 4.455 4.517 4.455 4.517 15,722 +0.05(+1.19%)
Apr 27, 2018 4.517 4.551 4.464 4.464 10,891 -0.06(-1.36%)
Apr 26, 2018 4.415 4.552 4.415 4.526 8,556 +0.09(+1.98%)
Apr 25, 2018 4.464 4.464 4.429 4.438 4,541 -0.02(-0.39%)
Apr 24, 2018 4.526 4.526 4.456 4.456 3,054 -0.03(-0.58%)
Apr 23, 2018 4.491 4.525 4.447 4.482 3,992 +0.01(+0.19%)
Apr 20, 2018 4.521 4.521 4.473 4.473 8,075 +0.02(+0.39%)
Apr 19, 2018 4.460 4.482 4.429 4.456 4,750 +0.01(+0.20%)
Apr 18, 2018 4.447 4.473 4.429 4.447 9,418 -0.01(-0.30%)
Apr 17, 2018 4.421 4.475 4.420 4.460 13,477 +0.06(+1.29%)
Apr 16, 2018 4.456 4.511 4.386 4.403 21,650 -0.07(-1.57%)
Apr 13, 2018 4.517 4.548 4.412 4.473 26,192 +0.03(+0.59%)
Apr 12, 2018 4.492 4.495 4.447 4.447 19,317 -0.03(-0.59%)
Apr 11, 2018 4.448 4.503 4.412 4.473 19,066 -0.05(-1.16%)
Apr 10, 2018 4.499 4.526 4.413 4.526 11,503 +0.04(+0.78%)
Apr 09, 2018 4.438 4.561 4.344 4.491 27,664 +0.04(+0.79%)
Apr 06, 2018 4.473 4.491 4.403 4.456 6,349 -0.04(-0.97%)
Apr 05, 2018 4.429 4.543 4.377 4.499 13,006 +0.04(+0.98%)
Apr 04, 2018 4.407 4.456 4.385 4.456 4,081 +0.04(+0.79%)
Apr 03, 2018 4.385 4.429 4.368 4.421 6,992 +0.04(+0.90%)
Apr 02, 2018 4.412 4.412 4.315 4.381 19,043 -0.05(-1.09%)
Mar 29, 2018 4.429 4.429 4.429 0 -0.04(-0.98%)
Mar 28, 2018 4.421 4.541 4.421 4.473 37,257 +0.03(+0.59%)
Mar 27, 2018 4.447 4.469 4.421 4.447 29,133 -0.02(-0.39%)
Mar 26, 2018 4.517 4.534 4.425 4.464 44,917 -0.03(-0.78%)
Mar 23, 2018 4.447 4.517 4.447 4.499 16,044 +0.06(+1.38%)
Mar 22, 2018 4.525 4.534 4.412 4.438 39,727 -0.10(-2.12%)
Mar 21, 2018 4.487 4.578 4.464 4.534 33,662 +0.05(+1.17%)
Mar 20, 2018 4.499 4.525 4.412 4.482 40,554 -0.01(-0.19%)
Mar 19, 2018 4.613 4.613 4.482 4.490 16,323 -0.09(-1.90%)
Mar 16, 2018 4.630 4.630 4.560 4.578 24,243 -0.08(-1.69%)
Mar 15, 2018 4.656 4.664 4.595 4.656 32,877 +0.03(+0.75%)
Mar 14, 2018 4.700 4.700 4.621 4.621 30,891 -0.03(-0.56%)
Mar 13, 2018 4.708 4.708 4.643 4.647 16,049 -0.04(-0.93%)
Mar 12, 2018 4.674 4.743 4.656 4.691 125,262 +0.02(+0.37%)
Mar 09, 2018 4.639 4.682 4.612 4.674 60,282 +0.00(+0.00%)
Mar 08, 2018 4.621 4.691 4.617 4.674 35,541 +0.05(+1.13%)
Mar 07, 2018 4.656 4.656 4.586 4.621 41,191 -0.03(-0.75%)
Mar 06, 2018 4.682 4.708 4.656 4.656 52,687 +0.03(+0.56%)
Mar 05, 2018 4.639 4.682 4.607 4.630 121,249 +0.00(+0.00%)
Mar 02, 2018 4.630 4.682 4.577 4.630 66,707 +0.04(+0.95%)
Mar 01, 2018 4.647 4.647 4.586 4.586 31,166 -0.03(-0.57%)
Feb 28, 2018 4.665 4.674 4.604 4.613 23,372 -0.04(-0.94%)
Feb 27, 2018 4.647 4.682 4.621 4.656 31,389 -0.03(-0.56%)
Feb 26, 2018 4.734 4.752 4.596 4.682 47,690 +0.09(+1.89%)
Feb 23, 2018 4.570 4.604 4.570 4.596 11,697 +0.03(+0.76%)
Feb 22, 2018 4.622 4.682 4.561 4.561 48,342 -0.06(-1.31%)
Feb 21, 2018 4.552 4.665 4.552 4.622 18,136 +0.06(+1.33%)
Feb 20, 2018 4.648 4.691 4.561 4.561 54,846 -0.18(-3.84%)
Feb 16, 2018 4.743 4.743 4.743 0 +0.02(+0.37%)
Feb 15, 2018 4.899 4.899 4.708 4.726 44,956 -0.04(-0.91%)
Feb 14, 2018 4.769 4.856 4.682 4.769 20,219 +0.00(+0.00%)
Feb 13, 2018 4.760 4.812 4.743 4.769 23,824 -0.02(-0.36%)
Feb 12, 2018 4.812 4.847 4.769 4.786 52,542 -0.07(-1.43%)
Feb 09, 2018 4.604 4.856 4.561 4.856 102,252 +0.35(+7.69%)
Feb 08, 2018 4.526 4.691 4.509 4.509 50,194 +0.02(+0.39%)
Feb 07, 2018 4.509 4.509 4.465 4.492 52,654 -0.01(-0.19%)
Feb 06, 2018 4.509 4.570 4.446 4.500 62,512 -0.08(-1.70%)
Feb 05, 2018 4.604 4.604 4.604 4.578 38,557 -0.06(-1.31%)
Feb 02, 2018 4.665 4.665 4.629 4.639 33,682 -0.03(-0.56%)
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.