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 (%)
Nov 30, 2018 4.502 4.538 4.502 4.511 2,938 +0.01(+0.20%)
Nov 29, 2018 4.437 4.538 4.437 4.502 9,233 -0.01(-0.20%)
Nov 28, 2018 4.465 4.520 4.465 4.511 6,386 +0.05(+1.23%)
Nov 27, 2018 4.420 4.538 4.420 4.456 14,885 -0.02(-0.41%)
Nov 26, 2018 4.520 4.529 4.474 4.474 20,602 -0.01(-0.20%)
Nov 23, 2018 4.447 4.484 4.447 4.484 10,622 -0.03(-0.61%)
Nov 21, 2018 4.511 4.511 4.511 0 +0.02(+0.41%)
Nov 20, 2018 4.490 4.517 4.490 4.493 14,223 -0.01(-0.20%)
Nov 19, 2018 4.493 4.502 4.474 4.502 26,755 +0.02(+0.41%)
Nov 16, 2018 4.474 4.484 4.438 4.484 13,688 +0.00(+0.00%)
Nov 15, 2018 4.410 4.484 4.383 4.484 48,426 +0.08(+1.87%)
Nov 14, 2018 4.511 4.511 4.401 4.401 28,202 -0.09(-2.03%)
Nov 13, 2018 4.512 4.529 4.493 4.493 25,954 -0.02(-0.40%)
Nov 12, 2018 4.493 4.538 4.493 4.511 23,553 -0.04(-0.80%)
Nov 09, 2018 4.538 4.557 4.538 4.547 4,489 -0.00(-0.00%)
Nov 08, 2018 4.526 4.548 4.526 4.548 5,436 +0.01(+0.12%)
Nov 07, 2018 4.547 4.566 4.520 4.542 31,594 +0.00(+0.08%)
Nov 06, 2018 4.566 4.575 4.529 4.538 21,093 -0.01(-0.20%)
Nov 05, 2018 4.502 4.584 4.383 4.547 45,874 +0.00(+0.00%)
Nov 02, 2018 4.566 4.566 4.493 4.547 6,899 +0.05(+1.01%)
Nov 01, 2018 4.420 4.547 4.420 4.502 23,167 +0.12(+2.71%)
Oct 31, 2018 4.593 4.593 4.383 4.383 18,627 -0.17(-3.81%)
Oct 30, 2018 4.502 4.575 4.465 4.557 48,903 +0.12(+2.67%)
Oct 29, 2018 4.529 4.583 4.438 4.438 58,733 -0.05(-1.21%)
Oct 26, 2018 4.529 4.560 4.356 4.492 83,962 -0.05(-1.00%)
Oct 25, 2018 4.583 4.628 4.374 4.538 101,895 -0.09(-1.96%)
Oct 24, 2018 4.628 4.665 4.628 4.628 9,487 +0.03(+0.59%)
Oct 23, 2018 4.601 4.610 4.492 4.601 60,367 +0.02(+0.40%)
Oct 22, 2018 4.583 4.595 4.538 4.583 11,243 -0.02(-0.39%)
Oct 19, 2018 4.574 4.601 4.556 4.601 21,376 +0.05(+1.00%)
Oct 18, 2018 4.694 4.694 4.556 4.556 4,211 -0.09(-1.95%)
Oct 17, 2018 4.646 4.687 4.593 4.647 7,594 +0.05(+0.99%)
Oct 16, 2018 4.474 4.628 4.356 4.601 48,964 +0.06(+1.40%)
Oct 15, 2018 4.647 4.647 4.510 4.538 59,557 -0.09(-1.96%)
Oct 12, 2018 4.647 4.647 4.601 4.628 10,027 +0.02(+0.39%)
Oct 11, 2018 4.574 4.628 4.538 4.610 15,545 +0.02(+0.40%)
Oct 10, 2018 4.647 4.647 4.592 4.592 3,840 +0.00(+0.10%)
Oct 09, 2018 4.583 4.610 4.583 4.588 23,973 +0.01(+0.30%)
Oct 08, 2018 4.692 4.692 4.529 4.574 35,098 -0.12(-2.51%)
Oct 05, 2018 4.692 4.756 4.692 4.692 26,224 -0.01(-0.19%)
Oct 04, 2018 4.719 4.719 4.692 4.701 5,225 -0.02(-0.38%)
Oct 03, 2018 4.729 4.729 4.710 4.719 1,699 -0.04(-0.76%)
Oct 02, 2018 4.810 4.837 4.756 4.756 17,844 -0.03(-0.57%)
Oct 01, 2018 4.828 4.837 4.756 4.783 8,700 -0.04(-0.75%)
Sep 28, 2018 4.783 4.837 4.737 4.819 45,727 +0.03(+0.57%)
Sep 27, 2018 4.810 4.810 4.738 4.792 20,840 +0.01(+0.19%)
Sep 26, 2018 4.738 4.783 4.738 4.783 8,415 +0.01(+0.19%)
Sep 25, 2018 4.729 4.783 4.729 4.774 10,444 +0.08(+1.73%)
Sep 24, 2018 4.711 4.738 4.693 4.693 13,009 -0.02(-0.38%)
Sep 21, 2018 4.720 4.738 4.711 4.711 12,189 -0.01(-0.19%)
Sep 20, 2018 4.729 4.730 4.711 4.720 19,619 -0.01(-0.15%)
Sep 19, 2018 4.738 4.801 4.711 4.727 6,244 -0.05(-0.98%)
Sep 18, 2018 4.792 4.792 4.774 4.774 12,194 -0.01(-0.19%)
Sep 17, 2018 4.767 4.808 4.760 4.783 9,199 -0.01(-0.19%)
Sep 14, 2018 4.792 4.792 4.765 4.792 19,503 +0.05(+0.95%)
Sep 13, 2018 4.711 4.756 4.648 4.747 10,037 -0.02(-0.38%)
Sep 12, 2018 4.729 4.828 4.729 4.765 8,884 +0.00(+0.00%)
Sep 11, 2018 4.738 4.765 4.738 4.765 22,420 +0.00(+0.00%)
Sep 10, 2018 4.756 4.864 4.756 4.765 32,473 +0.00(+0.00%)
Sep 07, 2018 4.873 4.882 4.765 4.765 39,006 -0.11(-2.22%)
Sep 06, 2018 4.783 4.898 4.783 4.873 17,175 +0.13(+2.66%)
Sep 05, 2018 4.753 4.873 4.720 4.747 32,031 +0.01(+0.19%)
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.