Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
3.049
3.117
3.049
3.088
24,899
+0.01(+0.31%)
Feb 27, 2020
3.049
3.097
3.049
3.078
23,299
+0.00(+0.00%)
Feb 26, 2020
3.097
3.112
3.068
3.078
68,457
-0.02(-0.63%)
Feb 25, 2020
3.107
3.117
3.097
3.097
23,030
-0.01(-0.28%)
Feb 24, 2020
3.131
3.131
3.097
3.106
3,575
-0.04(-1.26%)
Feb 21, 2020
3.136
3.165
3.107
3.146
14,671
+0.03(+0.93%)
Feb 20, 2020
3.194
3.233
3.097
3.117
28,795
+0.19(+6.62%)
Feb 19, 2020
2.939
2.943
2.923
2.923
10,277
-0.01(-0.33%)
Feb 18, 2020
2.933
2.940
2.924
2.933
2,909
-0.01(-0.33%)
Feb 14, 2020
2.942
2.952
2.942
2.942
723
+0.01(+0.33%)
Feb 13, 2020
2.933
2.936
2.933
2.933
1,168
+0.00(+0.17%)
Feb 12, 2020
2.923
2.933
2.923
2.928
14,808
+0.00(+0.17%)
Feb 11, 2020
2.923
2.933
2.923
2.923
1,386
-0.01(-0.33%)
Feb 10, 2020
2.923
2.933
2.923
2.933
1,367
+0.01(+0.33%)
Feb 07, 2020
2.923
2.933
2.923
2.923
2,892
+0.00(+0.00%)
Feb 06, 2020
2.923
2.933
2.923
2.923
2,954
-0.02(-0.65%)
Feb 05, 2020
2.923
2.942
2.923
2.942
1,146
+0.02(+0.66%)
Feb 04, 2020
2.933
2.933
2.923
2.923
1,686
+0.00(+0.00%)
Feb 03, 2020
2.904
2.923
2.904
2.923
9,166
+0.00(+0.00%)
Jan 31, 2020
2.933
2.933
2.913
2.923
12,811
-0.03(-0.86%)
Jan 30, 2020
2.933
2.948
2.923
2.948
11,489
+0.03(+0.86%)
Jan 29, 2020
2.953
2.953
2.923
2.923
2,665
-0.01(-0.33%)
Jan 28, 2020
2.933
2.936
2.933
2.933
473
+0.00(+0.00%)
Jan 27, 2020
2.942
2.949
2.923
2.933
6,981
-0.04(-1.30%)
Jan 24, 2020
2.971
2.971
2.971
2.971
103
+0.00(+0.00%)
Jan 23, 2020
2.978
2.978
2.962
2.971
6,049
+0.02(+0.66%)
Jan 22, 2020
2.942
2.952
2.923
2.952
17,625
+0.02(+0.66%)
Jan 21, 2020
2.923
2.952
2.923
2.933
5,110
-0.03(-0.98%)
Jan 17, 2020
2.962
2.962
2.955
2.962
3,202
+0.00(+0.00%)
Jan 16, 2020
3.010
3.039
2.962
2.962
8,183
+0.02(+0.66%)
Jan 15, 2020
2.962
2.962
2.942
2.942
5,464
-0.01(-0.33%)
Jan 14, 2020
2.962
2.991
2.952
2.952
8,172
-0.01(-0.33%)
Jan 13, 2020
2.971
2.971
2.962
2.962
9,086
-0.03(-0.97%)
Jan 10, 2020
3.010
3.010
2.971
2.991
36,781
+0.00(+0.00%)
Jan 09, 2020
3.049
3.049
2.981
2.991
18,063
-0.05(-1.59%)
Jan 08, 2020
3.039
3.039
3.039
3.039
296
+0.00(+0.08%)
Jan 07, 2020
3.013
3.037
3.013
3.037
1,079
-0.01(-0.39%)
Jan 06, 2020
3.039
3.052
3.039
3.049
4,677
+0.01(+0.31%)
Jan 03, 2020
3.059
3.059
3.039
3.039
2,066
-0.05(-1.56%)
Jan 02, 2020
3.107
3.155
3.029
3.088
9,495
-0.04(-1.24%)
Dec 31, 2019
3.097
3.139
3.039
3.126
37,504
+0.02(+0.62%)
Dec 30, 2019
3.126
3.179
3.088
3.107
43,382
-0.09(-2.73%)
Dec 27, 2019
3.252
3.252
3.194
3.194
14,258
-0.05(-1.49%)
Dec 26, 2019
3.126
3.242
3.126
3.242
21,448
+0.15(+4.69%)
Dec 24, 2019
2.971
3.121
2.971
3.097
42,670
+0.00(+0.00%)
Dec 23, 2019
3.146
3.194
3.088
3.097
22,519
-0.09(-2.83%)
Dec 20, 2019
3.088
3.187
3.042
3.187
36,265
+0.08(+2.59%)
Dec 19, 2019
3.058
3.161
3.058
3.107
52,372
+0.10(+3.22%)
Dec 18, 2019
3.010
3.049
2.999
3.010
15,508
-0.00(-0.16%)
Dec 17, 2019
2.994
3.019
2.962
3.015
52,294
-0.00(-0.16%)
Dec 16, 2019
2.942
3.020
2.942
3.020
18,733
+0.05(+1.63%)
Dec 13, 2019
2.991
2.991
2.971
2.971
9,402
+0.02(+0.66%)
Dec 12, 2019
2.904
2.991
2.904
2.952
25,060
+0.02(+0.66%)
Dec 11, 2019
2.879
2.991
2.879
2.933
32,673
+0.04(+1.34%)
Dec 10, 2019
2.913
2.952
2.867
2.894
36,763
-0.05(-1.64%)
Dec 09, 2019
2.913
2.952
2.884
2.942
19,158
+0.02(+0.66%)
Dec 06, 2019
2.952
2.996
2.913
2.923
20,663
-0.06(-1.95%)
Dec 05, 2019
2.971
3.003
2.952
2.981
10,696
+0.00(+0.03%)
Dec 04, 2019
2.981
3.013
2.971
2.980
16,663
-0.00(-0.03%)
Dec 03, 2019
2.991
3.007
2.971
2.981
16,876
-0.02(-0.60%)
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
.