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 (%)
Sep 28, 2018
4.783
4.837
4.737
4.819
45,727
+0.03(+0.57%)
Sep 27, 2018
4.810
4.810
4.738
4.792
20,840
+0.01(+0.19%)
Sep 26, 2018
4.738
4.783
4.738
4.783
8,415
+0.01(+0.19%)
Sep 25, 2018
4.729
4.783
4.729
4.774
10,444
+0.08(+1.73%)
Sep 24, 2018
4.711
4.738
4.693
4.693
13,009
-0.02(-0.38%)
Sep 21, 2018
4.720
4.738
4.711
4.711
12,189
-0.01(-0.19%)
Sep 20, 2018
4.729
4.730
4.711
4.720
19,619
-0.01(-0.15%)
Sep 19, 2018
4.738
4.801
4.711
4.727
6,244
-0.05(-0.98%)
Sep 18, 2018
4.792
4.792
4.774
4.774
12,194
-0.01(-0.19%)
Sep 17, 2018
4.767
4.808
4.760
4.783
9,199
-0.01(-0.19%)
Sep 14, 2018
4.792
4.792
4.765
4.792
19,503
+0.05(+0.95%)
Sep 13, 2018
4.711
4.756
4.648
4.747
10,037
-0.02(-0.38%)
Sep 12, 2018
4.729
4.828
4.729
4.765
8,884
+0.00(+0.00%)
Sep 11, 2018
4.738
4.765
4.738
4.765
22,420
+0.00(+0.00%)
Sep 10, 2018
4.756
4.864
4.756
4.765
32,473
+0.00(+0.00%)
Sep 07, 2018
4.873
4.882
4.765
4.765
39,006
-0.11(-2.22%)
Sep 06, 2018
4.783
4.898
4.783
4.873
17,175
+0.13(+2.66%)
Sep 05, 2018
4.753
4.873
4.720
4.747
32,031
+0.01(+0.19%)
Sep 04, 2018
4.729
4.749
4.693
4.738
68,890
-0.04(-0.76%)
Aug 31, 2018
4.774
4.774
4.774
0
-0.09(-1.86%)
Aug 30, 2018
4.756
4.897
4.756
4.864
25,966
-0.02(-0.36%)
Aug 29, 2018
4.819
4.882
4.819
4.882
41,462
+0.06(+1.30%)
Aug 28, 2018
4.846
4.873
4.819
4.819
34,115
-0.06(-1.29%)
Aug 27, 2018
4.954
4.954
4.846
4.882
23,676
+0.04(+0.91%)
Aug 24, 2018
4.878
4.878
4.838
4.838
10,585
-0.01(-0.17%)
Aug 23, 2018
4.864
4.873
4.836
4.846
9,546
+0.02(+0.37%)
Aug 22, 2018
4.858
4.963
4.815
4.828
27,568
-0.04(-0.92%)
Aug 21, 2018
4.855
4.927
4.819
4.873
30,654
+0.10(+2.05%)
Aug 20, 2018
4.936
4.937
4.765
4.775
42,426
-0.16(-3.26%)
Aug 17, 2018
4.873
4.963
4.801
4.936
40,560
+0.06(+1.29%)
Aug 16, 2018
4.873
4.927
4.776
4.873
25,869
-0.02(-0.37%)
Aug 15, 2018
4.900
4.990
4.802
4.891
32,788
+0.08(+1.68%)
Aug 14, 2018
4.763
4.873
4.763
4.810
23,959
+0.07(+1.52%)
Aug 13, 2018
4.864
4.864
4.738
4.738
23,017
-0.16(-3.30%)
Aug 10, 2018
4.963
4.963
4.846
4.900
17,271
-0.02(-0.36%)
Aug 09, 2018
4.963
4.990
4.918
4.918
7,101
+0.00(+0.00%)
Aug 08, 2018
4.936
4.942
4.900
4.918
18,623
-0.03(-0.54%)
Aug 07, 2018
4.936
4.972
4.899
4.945
41,879
-0.01(-0.18%)
Aug 06, 2018
5.017
5.133
4.900
4.954
66,741
+0.06(+1.28%)
Aug 03, 2018
4.918
4.918
4.846
4.891
36,994
-0.03(-0.55%)
Aug 02, 2018
4.873
4.981
4.797
4.918
49,109
+0.08(+1.67%)
Aug 01, 2018
4.900
4.900
4.833
4.837
4,612
-0.03(-0.55%)
Jul 31, 2018
4.801
4.882
4.801
4.864
21,689
+0.10(+2.07%)
Jul 30, 2018
4.756
4.792
4.756
4.765
8,053
-0.06(-1.30%)
Jul 27, 2018
4.864
4.864
4.748
4.828
18,936
+0.03(+0.56%)
Jul 26, 2018
4.864
4.864
4.775
4.801
17,627
+0.03(+0.56%)
Jul 25, 2018
4.819
4.819
4.739
4.775
12,582
-0.04(-0.74%)
Jul 24, 2018
4.766
4.819
4.757
4.810
15,033
+0.04(+0.94%)
Jul 23, 2018
4.759
4.775
4.757
4.766
6,404
+0.01(+0.19%)
Jul 20, 2018
4.757
4.766
4.757
4.757
3,965
+0.03(+0.56%)
Jul 19, 2018
4.730
4.772
4.730
4.730
14,658
-0.04(-0.93%)
Jul 18, 2018
4.730
4.855
4.730
4.775
6,254
+0.01(+0.19%)
Jul 17, 2018
4.819
4.819
4.721
4.766
10,295
+0.01(+0.19%)
Jul 16, 2018
4.900
4.900
4.757
4.757
19,545
-0.10(-2.02%)
Jul 13, 2018
4.855
4.866
4.819
4.855
9,395
+0.04(+0.74%)
Jul 12, 2018
4.835
4.835
4.819
4.819
1,641
+0.01(+0.19%)
Jul 11, 2018
4.782
4.819
4.782
4.810
3,999
+0.01(+0.30%)
Jul 10, 2018
4.801
4.900
4.757
4.796
29,240
-0.01(-0.11%)
Jul 09, 2018
4.823
4.846
4.784
4.801
19,750
+0.01(+0.19%)
Jul 06, 2018
4.819
4.837
4.787
4.792
10,252
-0.04(-0.74%)
Jul 05, 2018
4.810
4.882
4.789
4.828
8,273
+0.06(+1.27%)
Jul 03, 2018
4.767
4.767
4.767
0
+0.01(+0.22%)
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
.