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 15, 2021 7.500 0 +0.02(+0.27%)
Nov 12, 2021 7.480 7.490 7.480 7.480 26,180 +0.01(+0.11%)
Nov 11, 2021 7.453 7.491 7.453 7.472 108,411 +0.02(+0.26%)
Nov 10, 2021 7.453 7.453 19,165 +0.00(+0.00%)
Nov 09, 2021 7.453 7.453 7.428 7.453 76,215 +0.02(+0.26%)
Nov 08, 2021 7.462 7.469 7.424 7.433 611,610 -0.02(-0.26%)
Nov 05, 2021 7.375 7.453 7.278 7.453 544,865 +0.20(+2.74%)
Nov 04, 2021 7.259 7.269 7.249 7.254 54,493 +0.00(+0.07%)
Nov 03, 2021 7.201 7.259 7.201 7.249 21,448 -0.01(-0.13%)
Nov 02, 2021 7.230 7.259 7.230 7.259 13,018 +0.01(+0.13%)
Nov 01, 2021 7.240 7.259 7.230 7.249 46,567 +0.00(+0.00%)
Oct 29, 2021 7.259 7.259 7.240 7.249 29,346 -0.01(-0.13%)
Oct 28, 2021 7.240 7.259 7.240 7.259 19,567 +0.01(+0.13%)
Oct 27, 2021 7.240 7.259 7.240 7.249 21,121 +0.00(+0.00%)
Oct 26, 2021 7.259 7.249 19,369 -0.01(-0.13%)
Oct 25, 2021 7.230 7.259 7.230 7.259 56,509 +0.01(+0.13%)
Oct 22, 2021 7.240 7.249 7.230 7.249 33,550 +0.02(+0.27%)
Oct 21, 2021 7.220 7.248 7.220 7.230 11,231 -0.02(-0.27%)
Oct 20, 2021 7.240 7.249 7.230 7.249 11,843 +0.00(+0.00%)
Oct 19, 2021 7.230 7.249 7.220 7.249 14,668 +0.02(+0.27%)
Oct 18, 2021 7.201 7.240 7.201 7.230 36,713 -0.02(-0.27%)
Oct 15, 2021 7.240 7.249 7.230 7.249 13,130 +0.01(+0.13%)
Oct 14, 2021 7.288 7.288 7.220 7.240 23,181 -0.01(-0.13%)
Oct 13, 2021 7.259 7.307 7.240 7.249 47,433 +0.00(+0.00%)
Oct 12, 2021 7.230 7.259 7.225 7.249 21,917 +0.00(+0.00%)
Oct 11, 2021 7.249 7.307 6.911 7.249 48,209 +0.01(+0.13%)
Oct 08, 2021 7.249 7.249 7.220 7.240 12,817 +0.01(+0.13%)
Oct 07, 2021 7.249 7.258 7.220 7.230 33,859 -0.00(-0.05%)
Oct 06, 2021 7.201 7.240 7.201 7.234 12,344 +0.01(+0.19%)
Oct 05, 2021 7.220 7.249 7.211 7.220 44,510 +0.00(+0.00%)
Oct 04, 2021 7.230 7.230 7.211 7.220 24,829 +0.00(+0.00%)
Oct 01, 2021 7.230 7.230 7.215 7.220 50,256 -0.01(-0.13%)
Sep 30, 2021 7.201 7.230 7.201 7.230 83,389 +0.01(+0.13%)
Sep 29, 2021 7.211 7.230 7.201 7.220 30,620 +0.00(+0.00%)
Sep 28, 2021 7.220 7.230 7.220 7.220 11,987 +0.00(+0.00%)
Sep 27, 2021 7.201 7.240 7.201 7.220 84,605 +0.00(+0.00%)
Sep 24, 2021 7.201 7.230 7.201 7.220 25,746 +0.00(+0.00%)
Sep 23, 2021 7.230 7.230 7.211 7.220 90,076 +0.00(+0.00%)
Sep 22, 2021 7.230 7.230 7.220 7.220 31,706 +0.00(+0.00%)
Sep 21, 2021 7.191 7.249 7.191 7.220 106,024 +0.00(+0.00%)
Sep 20, 2021 7.172 7.223 7.172 7.220 110,391 -0.02(-0.27%)
Sep 17, 2021 7.230 7.240 7.202 7.240 69,075 +0.00(+0.00%)
Sep 16, 2021 7.259 7.259 7.211 7.240 120,094 +0.03(+0.40%)
Sep 15, 2021 7.211 7.240 7.211 7.211 52,514 -0.00(-0.07%)
Sep 14, 2021 7.211 7.220 7.201 7.215 159,347 +0.00(+0.07%)
Sep 13, 2021 7.220 7.225 7.191 7.211 222,554 -0.01(-0.13%)
Sep 10, 2021 7.201 7.240 7.201 7.220 204,194 +0.00(+0.00%)
Sep 09, 2021 7.191 7.230 7.172 7.220 277,157 +0.03(+0.40%)
Sep 08, 2021 7.240 7.317 7.172 7.191 487,348 +0.14(+1.92%)
Sep 07, 2021 7.027 7.175 6.969 7.056 39,013 +0.03(+0.41%)
Sep 03, 2021 7.172 7.424 6.920 7.027 88,321 -0.15(-2.02%)
Sep 02, 2021 7.307 7.376 7.075 7.172 45,886 -0.14(-1.85%)
Sep 01, 2021 7.288 7.530 7.143 7.307 156,018 +0.10(+1.34%)
Aug 31, 2021 6.824 7.211 6.407 7.211 58,185 +0.39(+5.67%)
Aug 30, 2021 6.494 6.881 6.127 6.824 126,199 +0.24(+3.68%)
Aug 27, 2021 6.707 6.824 6.572 6.582 59,395 -0.17(-2.58%)
Aug 26, 2021 6.872 6.922 6.727 6.756 22,185 -0.11(-1.55%)
Aug 25, 2021 6.911 6.978 6.827 6.862 28,463 -0.03(-0.42%)
Aug 24, 2021 7.017 7.023 6.862 6.891 35,650 -0.08(-1.11%)
Aug 23, 2021 7.007 7.114 6.775 6.969 92,058 +0.18(+2.71%)
Aug 20, 2021 6.727 6.862 6.727 6.785 28,656 +0.13(+1.89%)
Aug 19, 2021 7.133 7.143 6.630 6.659 45,765 -0.39(-5.49%)
Aug 18, 2021 6.930 7.162 6.862 7.046 63,037 +0.12(+1.68%)
Aug 17, 2021 7.027 7.027 6.791 6.930 67,750 -0.04(-0.56%)
Aug 16, 2021 6.833 6.969 6.746 6.969 157,276 +0.39(+5.88%)
Aug 13, 2021 6.688 6.688 6.523 6.582 20,255 -0.02(-0.29%)
Aug 12, 2021 6.853 6.862 6.514 6.601 36,520 -0.17(-2.57%)
Aug 11, 2021 6.853 6.853 6.446 6.775 33,109 -0.05(-0.71%)
Aug 10, 2021 6.891 6.911 6.737 6.824 55,709 +0.03(+0.43%)
Aug 09, 2021 6.775 6.969 6.746 6.794 65,251 +0.05(+0.72%)
Aug 06, 2021 6.504 6.746 6.378 6.746 88,529 +0.31(+4.81%)
Aug 05, 2021 6.369 6.534 6.340 6.436 53,719 +0.07(+1.06%)
Aug 04, 2021 6.504 6.659 6.369 6.369 50,640 -0.01(-0.15%)
Aug 03, 2021 6.001 6.494 5.865 6.378 174,848 +0.41(+6.81%)
Aug 02, 2021 5.710 6.134 5.710 5.972 116,260 +0.26(+4.58%)
Jul 30, 2021 5.633 5.836 5.594 5.710 20,563 -0.03(-0.51%)
Jul 29, 2021 5.875 5.923 5.710 5.739 111,886 -0.14(-2.31%)
Jul 28, 2021 5.856 5.923 5.808 5.875 7,784 +0.03(+0.50%)
Jul 27, 2021 5.846 5.923 5.681 5.846 38,601 +0.00(+0.00%)
Jul 26, 2021 5.885 5.885 5.759 5.846 8,321 +0.02(+0.33%)
Jul 23, 2021 5.778 5.913 5.759 5.827 41,121 +0.03(+0.50%)
Jul 22, 2021 5.943 5.943 5.759 5.798 33,440 -0.07(-1.16%)
Jul 21, 2021 5.904 5.952 5.796 5.865 19,925 -0.04(-0.66%)
Jul 20, 2021 5.546 5.904 5.517 5.904 37,416 +0.38(+6.83%)
Jul 19, 2021 5.556 5.604 5.439 5.527 56,023 -0.25(-4.35%)
Jul 16, 2021 5.749 5.875 5.662 5.778 6,342 +0.03(+0.50%)
Jul 15, 2021 5.759 5.952 5.711 5.749 21,408 +0.00(+0.00%)
Jul 14, 2021 5.923 5.954 5.720 5.749 11,212 -0.23(-3.81%)
Jul 13, 2021 6.049 6.088 5.771 5.977 19,029 -0.02(-0.40%)
Jul 12, 2021 5.817 6.001 5.720 6.001 32,016 +0.21(+3.68%)
Jul 09, 2021 5.972 6.001 5.445 5.788 50,856 -0.15(-2.61%)
Jul 08, 2021 5.633 6.001 5.633 5.943 47,484 +0.10(+1.66%)
Jul 07, 2021 5.972 5.991 5.827 5.846 14,192 -0.19(-3.21%)
Jul 06, 2021 6.049 6.053 5.887 6.040 26,508 +0.06(+0.97%)
Jul 02, 2021 6.127 6.146 5.962 5.981 35,134 -0.09(-1.44%)
Jul 01, 2021 5.933 6.127 5.877 6.069 92,150 +0.14(+2.28%)
Jun 30, 2021 5.778 5.972 5.778 5.933 26,456 +0.12(+2.00%)
Jun 29, 2021 5.769 5.856 5.730 5.817 14,415 -0.02(-0.33%)
Jun 28, 2021 6.001 6.001 5.623 5.836 25,883 +0.02(+0.33%)
Jun 25, 2021 5.846 5.846 5.730 5.817 12,453 +0.08(+1.35%)
Jun 24, 2021 5.943 5.943 5.701 5.739 43,658 -0.11(-1.82%)
Jun 23, 2021 5.672 5.894 5.672 5.846 24,552 +0.12(+2.03%)
Jun 22, 2021 5.681 5.768 5.662 5.730 22,433 -0.08(-1.33%)
Jun 21, 2021 6.059 6.136 5.662 5.807 30,353 -0.03(-0.50%)
Jun 18, 2021 5.594 5.991 5.449 5.836 37,388 +0.15(+2.55%)
Jun 17, 2021 5.972 6.136 5.652 5.691 52,435 -0.21(-3.61%)
Jun 16, 2021 5.691 5.952 5.633 5.904 140,703 +0.20(+3.57%)
Jun 15, 2021 5.701 5.749 5.585 5.701 14,407 +0.05(+0.86%)
Jun 14, 2021 5.507 5.690 5.362 5.652 35,594 +0.11(+1.92%)
Jun 11, 2021 5.488 5.836 5.459 5.546 74,025 +0.09(+1.60%)
Jun 10, 2021 5.430 5.503 5.391 5.459 9,219 -0.07(-1.23%)
Jun 09, 2021 5.449 5.585 5.420 5.527 37,864 +0.06(+1.06%)
Jun 08, 2021 5.507 5.596 5.330 5.468 12,986 -0.04(-0.70%)
Jun 07, 2021 5.575 5.614 5.246 5.507 54,852 -0.15(-2.57%)
Jun 04, 2021 5.546 5.652 5.536 5.652 14,934 +0.15(+2.64%)
Jun 03, 2021 5.498 5.662 5.498 5.507 24,230 -0.13(-2.23%)
Jun 02, 2021 5.585 5.662 5.468 5.633 30,828 +0.16(+3.01%)
Jun 01, 2021 5.517 5.585 5.200 5.468 42,667 +0.01(+0.18%)
May 28, 2021 5.527 5.546 5.444 5.459 20,597 -0.01(-0.18%)
May 27, 2021 5.449 5.643 5.449 5.468 29,641 +0.00(+0.00%)
May 26, 2021 5.285 5.556 5.285 5.468 37,730 +0.18(+3.48%)
May 25, 2021 5.556 5.778 5.197 5.285 45,459 -0.18(-3.36%)
May 24, 2021 5.091 5.517 5.091 5.468 98,621 +0.37(+7.21%)
May 21, 2021 5.410 5.410 5.101 5.101 38,246 -0.27(-5.03%)
May 20, 2021 5.478 5.478 5.304 5.371 16,874 -0.11(-1.96%)
May 19, 2021 5.459 5.498 5.294 5.478 18,714 +0.09(+1.62%)
May 18, 2021 5.343 5.517 5.343 5.391 15,970 -0.01(-0.18%)
May 17, 2021 5.314 5.498 5.110 5.401 70,984 +0.07(+1.27%)
May 14, 2021 5.304 5.420 5.285 5.333 69,957 +0.04(+0.73%)
May 13, 2021 5.130 5.362 5.101 5.294 95,001 +0.27(+5.40%)
May 12, 2021 4.975 5.130 4.975 5.023 27,591 -0.06(-1.14%)
May 11, 2021 5.110 5.267 4.936 5.081 121,499 -0.21(-4.02%)
May 10, 2021 5.081 5.294 5.081 5.294 137,956 +0.29(+5.80%)
May 07, 2021 4.772 5.130 4.772 5.004 68,810 +0.28(+5.94%)
May 06, 2021 4.868 4.992 4.510 4.723 128,249 -0.16(-3.37%)
May 05, 2021 4.946 5.081 4.830 4.888 77,239 -0.04(-0.79%)
May 04, 2021 5.188 5.289 4.926 4.926 145,616 -0.26(-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.