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 (%)
Jul 30, 2021 5.820 6.030 5.780 5.900 19,903 -0.03(-0.51%)
Jul 29, 2021 6.070 6.120 5.900 5.930 108,292 -0.14(-2.31%)
Jul 28, 2021 6.050 6.120 6.001 6.070 7,534 +0.03(+0.50%)
Jul 27, 2021 6.040 6.120 5.870 6.040 37,361 +0.00(+0.00%)
Jul 26, 2021 6.080 6.080 5.950 6.040 8,054 +0.02(+0.33%)
Jul 23, 2021 5.970 6.109 5.950 6.020 39,800 +0.03(+0.50%)
Jul 22, 2021 6.140 6.140 5.950 5.990 32,366 -0.07(-1.16%)
Jul 21, 2021 6.100 6.150 5.988 6.060 19,285 -0.04(-0.66%)
Jul 20, 2021 5.730 6.100 5.700 6.100 36,214 +0.39(+6.83%)
Jul 19, 2021 5.740 5.790 5.620 5.710 54,224 -0.26(-4.36%)
Jul 16, 2021 5.940 6.070 5.850 5.970 6,139 +0.03(+0.51%)
Jul 15, 2021 5.950 6.150 5.900 5.940 20,721 +0.00(+0.00%)
Jul 14, 2021 6.120 6.152 5.910 5.940 10,852 -0.23(-3.81%)
Jul 13, 2021 6.250 6.290 5.963 6.175 18,418 -0.03(-0.40%)
Jul 12, 2021 6.010 6.200 5.910 6.200 30,988 +0.22(+3.68%)
Jul 09, 2021 6.170 6.200 5.625 5.980 49,223 -0.16(-2.61%)
Jul 08, 2021 5.820 6.200 5.820 6.140 45,959 +0.10(+1.66%)
Jul 07, 2021 6.170 6.190 6.020 6.040 13,737 -0.20(-3.21%)
Jul 06, 2021 6.250 6.253 6.082 6.240 25,657 +0.06(+0.97%)
Jul 02, 2021 6.330 6.350 6.160 6.180 34,006 -0.09(-1.44%)
Jul 01, 2021 6.130 6.330 6.072 6.270 89,190 +0.14(+2.28%)
Jun 30, 2021 5.970 6.170 5.970 6.130 25,607 +0.12(+2.00%)
Jun 29, 2021 5.960 6.050 5.920 6.010 13,952 -0.02(-0.33%)
Jun 28, 2021 6.200 6.200 5.810 6.030 25,052 +0.02(+0.33%)
Jun 25, 2021 6.040 6.040 5.920 6.010 12,053 +0.08(+1.35%)
Jun 24, 2021 6.140 6.140 5.890 5.930 42,256 -0.11(-1.82%)
Jun 23, 2021 5.860 6.090 5.860 6.040 23,764 +0.12(+2.03%)
Jun 22, 2021 5.870 5.959 5.850 5.920 21,713 -0.08(-1.33%)
Jun 21, 2021 6.260 6.340 5.850 6.000 29,378 -0.03(-0.50%)
Jun 18, 2021 5.780 6.190 5.630 6.030 36,187 +0.15(+2.55%)
Jun 17, 2021 6.170 6.340 5.840 5.880 50,751 -0.22(-3.61%)
Jun 16, 2021 5.880 6.150 5.820 6.100 136,183 +0.21(+3.57%)
Jun 15, 2021 5.890 5.940 5.770 5.890 13,945 +0.05(+0.86%)
Jun 14, 2021 5.690 5.879 5.540 5.840 34,451 +0.11(+1.92%)
Jun 11, 2021 5.670 6.030 5.640 5.730 71,647 +0.09(+1.60%)
Jun 10, 2021 5.610 5.685 5.570 5.640 8,923 -0.07(-1.23%)
Jun 09, 2021 5.630 5.770 5.600 5.710 36,648 +0.06(+1.06%)
Jun 08, 2021 5.690 5.782 5.506 5.650 12,569 -0.04(-0.70%)
Jun 07, 2021 5.760 5.800 5.420 5.690 53,090 -0.15(-2.57%)
Jun 04, 2021 5.730 5.840 5.720 5.840 14,455 +0.15(+2.64%)
Jun 03, 2021 5.680 5.850 5.680 5.690 23,452 -0.13(-2.23%)
Jun 02, 2021 5.770 5.850 5.650 5.820 29,838 +0.17(+3.01%)
Jun 01, 2021 5.700 5.770 5.373 5.650 41,297 +0.01(+0.18%)
May 28, 2021 5.710 5.730 5.625 5.640 19,936 -0.01(-0.18%)
May 27, 2021 5.630 5.830 5.630 5.650 28,689 +0.00(+0.00%)
May 26, 2021 5.460 5.740 5.460 5.650 36,518 +0.19(+3.48%)
May 25, 2021 5.740 5.970 5.370 5.460 43,999 -0.19(-3.36%)
May 24, 2021 5.260 5.700 5.260 5.650 95,453 +0.38(+7.21%)
May 21, 2021 5.590 5.590 5.270 5.270 37,018 -0.28(-5.03%)
May 20, 2021 5.660 5.660 5.480 5.549 16,332 -0.11(-1.96%)
May 19, 2021 5.640 5.680 5.470 5.660 18,113 +0.09(+1.62%)
May 18, 2021 5.520 5.700 5.520 5.570 15,457 -0.01(-0.18%)
May 17, 2021 5.490 5.680 5.280 5.580 68,704 +0.07(+1.27%)
May 14, 2021 5.480 5.600 5.460 5.510 67,710 +0.04(+0.73%)
May 13, 2021 5.300 5.540 5.270 5.470 91,949 +0.28(+5.39%)
May 12, 2021 5.140 5.300 5.140 5.190 26,705 -0.06(-1.14%)
May 11, 2021 5.280 5.442 5.100 5.250 117,596 -0.22(-4.02%)
May 10, 2021 5.250 5.470 5.250 5.470 133,524 +0.30(+5.80%)
May 07, 2021 4.930 5.300 4.930 5.170 66,600 +0.29(+5.94%)
May 06, 2021 5.030 5.157 4.660 4.880 124,129 -0.17(-3.37%)
May 05, 2021 5.110 5.250 4.990 5.050 74,758 -0.04(-0.79%)
May 04, 2021 5.360 5.465 5.090 5.090 140,938 -0.27(-5.04%)
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.