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 (%)
Aug 31, 2016 5.680 5.680 5.470 5.520 39,028 -0.12(-2.13%)
Aug 30, 2016 5.680 5.700 5.620 5.640 13,810 -0.02(-0.35%)
Aug 29, 2016 5.710 5.870 5.610 5.660 19,064 -0.06(-1.05%)
Aug 26, 2016 5.800 5.800 5.630 5.720 44,500 -0.07(-1.21%)
Aug 25, 2016 5.820 5.860 5.689 5.790 19,434 -0.02(-0.34%)
Aug 24, 2016 5.761 5.860 5.721 5.810 9,748 +0.00(+0.00%)
Aug 23, 2016 5.825 5.870 5.750 5.810 17,281 +0.02(+0.35%)
Aug 22, 2016 5.801 5.790 5.640 5.790 12,817 +0.04(+0.70%)
Aug 19, 2016 5.720 5.820 5.700 5.750 7,351 -0.02(-0.35%)
Aug 18, 2016 5.750 5.770 5.700 5.770 40,165 +0.07(+1.23%)
Aug 17, 2016 5.660 5.750 5.650 5.700 21,087 +0.01(+0.18%)
Aug 16, 2016 5.760 5.791 5.610 5.690 18,528 -0.06(-1.04%)
Aug 15, 2016 5.880 5.880 5.710 5.750 31,699 -0.13(-2.21%)
Aug 12, 2016 5.600 5.900 5.519 5.880 71,562 +0.34(+6.14%)
Aug 11, 2016 5.482 5.600 5.482 5.540 39,116 +0.07(+1.28%)
Aug 10, 2016 5.550 5.580 5.410 5.470 26,449 -0.03(-0.55%)
Aug 09, 2016 5.520 5.550 5.380 5.500 68,513 +0.00(+0.00%)
Aug 08, 2016 5.530 5.570 5.482 5.500 6,091 +0.01(+0.18%)
Aug 05, 2016 5.400 5.520 5.350 5.490 48,396 +0.16(+3.00%)
Aug 04, 2016 5.360 5.420 5.260 5.330 29,894 -0.06(-1.11%)
Aug 03, 2016 5.370 5.450 5.370 5.390 17,478 +0.13(+2.47%)
Aug 02, 2016 5.300 5.450 5.220 5.260 52,619 -0.05(-0.94%)
Aug 01, 2016 5.440 5.450 5.250 5.310 52,087 -0.11(-2.03%)
Jul 29, 2016 5.430 5.430 5.390 5.420 11,718 +0.06(+1.12%)
Jul 28, 2016 5.300 5.450 5.190 5.360 64,352 -0.02(-0.37%)
Jul 27, 2016 5.430 5.450 5.360 5.380 14,458 -0.07(-1.28%)
Jul 26, 2016 5.360 5.450 5.360 5.450 9,165 +0.00(+0.00%)
Jul 25, 2016 5.610 5.610 5.430 5.450 18,492 -0.10(-1.81%)
Jul 22, 2016 5.600 5.602 5.530 5.551 4,291 -0.06(-1.06%)
Jul 21, 2016 5.595 5.610 5.560 5.610 5,078 -0.01(-0.18%)
Jul 20, 2016 5.647 5.647 5.589 5.620 8,897 -0.03(-0.53%)
Jul 19, 2016 5.480 5.650 5.440 5.650 11,858 +0.22(+4.05%)
Jul 18, 2016 5.520 5.550 5.420 5.430 23,561 -0.20(-3.55%)
Jul 15, 2016 5.750 5.790 5.600 5.630 7,215 -0.06(-1.05%)
Jul 14, 2016 5.720 5.720 5.632 5.690 10,150 +0.02(+0.35%)
Jul 13, 2016 5.680 5.680 5.620 5.670 2,505 -0.09(-1.56%)
Jul 12, 2016 5.740 5.780 5.700 5.760 15,138 +0.04(+0.70%)
Jul 11, 2016 5.600 5.740 5.530 5.720 29,852 +0.19(+3.44%)
Jul 08, 2016 5.520 5.500 5.500 5.530 10,858 +0.03(+0.55%)
Jul 07, 2016 5.560 5.606 5.460 5.500 14,953 -0.10(-1.79%)
Jul 06, 2016 5.570 5.650 5.530 5.600 56,683 -0.01(-0.18%)
Jul 05, 2016 5.540 5.630 5.500 5.610 21,170 +0.09(+1.63%)
Jul 01, 2016 5.440 5.520 5.520 5.520 12,700 +0.09(+1.66%)
Jun 30, 2016 5.350 5.470 5.350 5.430 16,198 +0.04(+0.74%)
Jun 29, 2016 5.420 5.430 5.380 5.390 12,976 -0.02(-0.37%)
Jun 28, 2016 5.510 5.510 5.370 5.410 15,801 -0.05(-0.92%)
Jun 27, 2016 5.520 5.590 5.420 5.460 48,956 -0.13(-2.33%)
Jun 24, 2016 5.300 5.660 5.300 5.590 38,333 -0.05(-0.89%)
Jun 23, 2016 5.550 5.650 5.550 5.640 22,219 +0.10(+1.81%)
Jun 22, 2016 5.580 5.580 5.480 5.540 146,782 +0.03(+0.54%)
Jun 21, 2016 5.600 5.660 5.500 5.510 39,526 -0.05(-0.90%)
Jun 20, 2016 5.600 5.650 5.490 5.560 14,643 +0.00(+0.00%)
Jun 17, 2016 5.550 5.695 5.550 5.560 39,931 -0.04(-0.71%)
Jun 16, 2016 5.460 5.640 5.450 5.600 53,965 +0.17(+3.13%)
Jun 15, 2016 5.400 5.485 5.400 5.430 25,538 +0.03(+0.56%)
Jun 14, 2016 5.480 5.510 5.371 5.400 83,347 -0.03(-0.55%)
Jun 13, 2016 5.400 5.470 5.400 5.430 42,376 +0.01(+0.18%)
Jun 10, 2016 5.391 5.430 5.390 5.420 25,908 +0.01(+0.18%)
Jun 09, 2016 5.310 5.430 5.310 5.410 506,196 +0.07(+1.31%)
Jun 08, 2016 5.350 5.350 5.308 5.340 26,977 +0.06(+1.14%)
Jun 07, 2016 5.400 5.400 5.260 5.280 21,917 -0.12(-2.22%)
Jun 06, 2016 5.320 5.400 5.310 5.400 16,023 +0.12(+2.27%)
Jun 03, 2016 5.420 5.420 5.250 5.280 52,817 -0.17(-3.12%)
Jun 02, 2016 5.340 5.450 5.340 5.450 11,666 +0.00(+0.00%)
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.