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, 2015 6.240 6.300 6.170 6.180 12,726 -0.05(-0.80%)
Nov 27, 2015 6.220 6.250 6.180 6.230 10,824 +0.02(+0.32%)
Nov 25, 2015 6.190 6.210 6.210 6.210 26,000 -0.03(-0.48%)
Nov 24, 2015 6.230 6.265 6.200 6.240 13,333 +0.00(+0.00%)
Nov 23, 2015 6.200 6.250 6.200 6.240 19,790 -0.01(-0.16%)
Nov 20, 2015 6.240 6.286 6.220 6.250 20,632 -0.02(-0.32%)
Nov 19, 2015 6.280 6.280 6.150 6.270 38,997 +0.02(+0.32%)
Nov 18, 2015 6.288 6.290 6.250 6.250 31,125 +0.01(+0.16%)
Nov 17, 2015 6.170 6.320 6.170 6.240 36,768 -0.03(-0.48%)
Nov 16, 2015 6.150 6.270 6.120 6.270 28,608 +0.11(+1.79%)
Nov 13, 2015 6.220 6.310 6.150 6.160 59,552 -0.04(-0.65%)
Nov 12, 2015 6.290 6.290 6.170 6.200 17,543 -0.15(-2.36%)
Nov 11, 2015 6.500 6.500 6.270 6.350 14,902 -0.14(-2.16%)
Nov 10, 2015 6.380 6.530 6.298 6.490 53,989 +0.07(+1.09%)
Nov 09, 2015 6.320 6.440 6.290 6.420 97,390 +0.10(+1.58%)
Nov 06, 2015 6.190 6.355 6.180 6.320 52,036 +0.13(+2.10%)
Nov 05, 2015 6.170 6.202 6.150 6.190 19,358 -0.01(-0.16%)
Nov 04, 2015 6.330 6.330 6.170 6.200 32,669 -0.06(-0.96%)
Nov 03, 2015 6.330 6.340 6.250 6.260 42,191 -0.06(-0.95%)
Nov 02, 2015 6.220 6.350 6.180 6.320 13,938 +0.16(+2.60%)
Oct 30, 2015 6.190 6.250 6.110 6.160 71,929 -0.01(-0.16%)
Oct 29, 2015 6.210 6.220 6.130 6.170 64,787 -0.03(-0.40%)
Oct 28, 2015 6.054 6.290 6.050 6.195 41,210 +0.04(+0.73%)
Oct 27, 2015 6.230 6.230 6.100 6.150 32,513 -0.04(-0.65%)
Oct 26, 2015 6.240 6.250 6.090 6.190 103,782 -0.08(-1.28%)
Oct 23, 2015 6.660 6.660 6.200 6.270 123,255 -0.33(-5.00%)
Oct 22, 2015 6.610 6.620 6.550 6.600 36,803 +0.09(+1.38%)
Oct 21, 2015 6.500 6.564 6.450 6.510 38,832 +0.01(+0.15%)
Oct 20, 2015 6.490 6.700 6.460 6.500 74,178 +0.00(+0.00%)
Oct 19, 2015 6.390 6.520 6.390 6.500 69,879 +0.07(+1.09%)
Oct 16, 2015 6.470 6.470 6.390 6.430 34,303 +0.03(+0.47%)
Oct 15, 2015 6.450 6.450 6.360 6.400 23,353 +0.03(+0.47%)
Oct 14, 2015 6.400 6.400 6.250 6.370 29,506 +0.01(+0.16%)
Oct 13, 2015 6.520 6.520 6.350 6.360 32,675 -0.05(-0.78%)
Oct 12, 2015 6.440 6.440 6.310 6.410 3,714 +0.01(+0.16%)
Oct 09, 2015 6.430 6.440 6.330 6.400 22,535 -0.02(-0.31%)
Oct 08, 2015 6.450 6.560 6.340 6.420 31,230 -0.10(-1.53%)
Oct 07, 2015 6.700 6.700 6.520 6.520 25,292 -0.10(-1.51%)
Oct 06, 2015 6.600 6.640 6.580 6.620 9,465 -0.06(-0.90%)
Oct 05, 2015 6.646 6.720 6.646 6.680 23,782 +0.09(+1.37%)
Oct 02, 2015 6.410 6.630 6.290 6.590 35,621 +0.16(+2.49%)
Oct 01, 2015 6.310 6.490 6.276 6.430 44,870 +0.22(+3.54%)
Sep 30, 2015 6.380 6.410 6.210 6.210 33,984 -0.08(-1.27%)
Sep 29, 2015 6.220 6.340 6.220 6.290 22,004 +0.06(+0.96%)
Sep 28, 2015 6.210 6.300 6.210 6.230 57,693 -0.03(-0.48%)
Sep 25, 2015 6.150 6.290 6.130 6.260 214,501 +0.13(+2.12%)
Sep 24, 2015 6.260 6.330 6.130 6.130 102,101 -0.17(-2.70%)
Sep 23, 2015 6.400 6.410 6.290 6.300 164,217 -0.08(-1.25%)
Sep 22, 2015 6.570 6.620 6.370 6.380 101,566 -0.22(-3.33%)
Sep 21, 2015 6.760 6.760 6.420 6.600 63,056 -0.19(-2.80%)
Sep 18, 2015 6.560 6.790 6.520 6.790 63,695 +0.15(+2.26%)
Sep 17, 2015 6.670 6.699 6.640 6.640 22,563 -0.03(-0.45%)
Sep 16, 2015 6.700 6.700 6.620 6.670 21,426 +0.01(+0.15%)
Sep 15, 2015 6.580 6.680 6.580 6.660 26,359 +0.10(+1.52%)
Sep 14, 2015 6.500 6.590 6.470 6.560 19,554 +0.02(+0.31%)
Sep 11, 2015 6.680 6.680 6.400 6.540 52,549 -0.13(-1.95%)
Sep 10, 2015 6.600 6.713 6.510 6.670 34,867 +0.06(+0.91%)
Sep 09, 2015 6.860 6.860 6.600 6.610 58,220 -0.17(-2.51%)
Sep 08, 2015 6.822 6.822 6.770 6.780 18,457 +0.03(+0.44%)
Sep 04, 2015 6.930 6.750 6.750 6.750 50,700 -0.28(-3.98%)
Sep 03, 2015 7.040 7.050 6.980 7.030 40,964 +0.06(+0.86%)
Sep 02, 2015 7.130 7.130 6.930 6.970 107,937 -0.10(-1.41%)
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.