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 (%)
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%)
May 03, 2021
5.381
5.439
5.130
5.188
142,297
-0.19(-3.60%)
Apr 30, 2021
6.146
6.214
4.975
5.381
459,357
-0.75(-12.16%)
Apr 29, 2021
6.320
6.349
5.875
6.127
427,723
-0.09(-1.40%)
Apr 28, 2021
6.427
6.456
6.117
6.214
47,010
-0.18(-2.87%)
Apr 27, 2021
6.514
6.611
6.388
6.398
30,465
-0.22(-3.36%)
Apr 26, 2021
6.494
6.678
6.494
6.620
57,914
+0.06(+0.88%)
Apr 23, 2021
6.514
6.586
6.388
6.562
27,896
+0.01(+0.15%)
Apr 22, 2021
6.746
6.746
6.233
6.553
45,287
-0.12(-1.74%)
Apr 21, 2021
6.765
6.824
6.553
6.669
30,739
-0.02(-0.29%)
Apr 20, 2021
6.688
6.736
6.436
6.688
67,087
+0.01(+0.14%)
Apr 19, 2021
6.504
6.683
6.485
6.678
61,248
+0.13(+1.92%)
Apr 16, 2021
6.272
6.678
6.214
6.553
64,574
+0.20(+3.20%)
Apr 15, 2021
6.765
6.765
6.204
6.349
52,143
-0.18(-2.81%)
Apr 14, 2021
6.824
7.065
6.485
6.533
108,651
-0.23(-3.43%)
Apr 13, 2021
6.553
6.775
6.427
6.765
95,188
+0.29(+4.48%)
Apr 12, 2021
6.291
6.533
5.875
6.475
97,532
-0.03(-0.45%)
Apr 09, 2021
6.185
6.504
6.102
6.504
88,544
+0.33(+5.33%)
Apr 08, 2021
6.407
6.407
6.049
6.175
19,942
-0.15(-2.30%)
Apr 07, 2021
5.972
6.336
5.972
6.320
78,816
+0.22(+3.65%)
Apr 06, 2021
6.223
6.282
5.981
6.098
22,536
-0.10(-1.56%)
Apr 05, 2021
6.098
6.330
5.810
6.194
79,751
+0.31(+5.26%)
Apr 01, 2021
5.807
6.069
5.730
5.885
21,593
+0.10(+1.67%)
Mar 31, 2021
5.662
6.001
5.614
5.788
41,219
+0.02(+0.34%)
Mar 30, 2021
5.710
5.952
5.468
5.769
22,138
+0.09(+1.53%)
Mar 29, 2021
5.769
5.981
5.401
5.681
35,384
+0.02(+0.34%)
Mar 26, 2021
5.904
6.016
5.449
5.662
50,833
-0.25(-4.26%)
Mar 25, 2021
5.856
6.136
5.827
5.914
38,548
+0.12(+2.16%)
Mar 24, 2021
6.233
6.291
5.759
5.789
57,230
-0.25(-4.15%)
Mar 23, 2021
6.223
6.436
5.981
6.040
51,812
-0.42(-6.45%)
Mar 22, 2021
6.098
6.582
5.933
6.456
180,374
+0.56(+9.43%)
Mar 19, 2021
5.681
5.967
5.681
5.899
44,737
+0.27(+4.73%)
Mar 18, 2021
5.701
6.185
5.614
5.633
109,952
-0.05(-0.85%)
Mar 17, 2021
5.420
5.827
5.420
5.681
57,902
+0.20(+3.71%)
Mar 16, 2021
5.430
5.623
5.355
5.478
73,337
-0.04(-0.70%)
Mar 15, 2021
5.614
5.662
5.498
5.517
29,527
-0.14(-2.40%)
Mar 12, 2021
5.827
5.904
5.507
5.652
76,869
-0.30(-5.04%)
Mar 11, 2021
5.275
6.194
5.110
5.952
179,742
+0.57(+10.61%)
Mar 10, 2021
5.256
5.517
5.176
5.381
76,513
+0.20(+3.93%)
Mar 09, 2021
5.043
5.304
5.043
5.178
70,895
+0.12(+2.29%)
Mar 08, 2021
4.975
5.217
4.936
5.062
61,243
-0.03(-0.57%)
Mar 05, 2021
5.091
5.227
4.859
5.091
89,681
-0.08(-1.50%)
Mar 04, 2021
5.381
5.468
5.023
5.168
77,068
-0.30(-5.49%)
Mar 03, 2021
5.614
5.662
5.386
5.468
64,249
-0.11(-1.91%)
Mar 02, 2021
5.604
5.662
5.343
5.575
68,606
+0.06(+1.05%)
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
.