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 (%)
Mar 29, 2019
3.696
3.742
3.508
3.508
64,345
-0.13(-3.60%)
Mar 28, 2019
3.742
3.742
3.639
3.639
34,058
-0.07(-1.77%)
Mar 27, 2019
3.658
3.780
3.649
3.705
51,062
+0.04(+1.02%)
Mar 26, 2019
3.757
3.757
3.667
3.667
61,588
-0.10(-2.73%)
Mar 25, 2019
3.780
3.789
3.724
3.770
22,614
+0.04(+1.00%)
Mar 22, 2019
3.817
3.817
3.719
3.733
37,516
-0.10(-2.68%)
Mar 21, 2019
3.780
3.836
3.780
3.836
22,681
+0.09(+2.50%)
Mar 20, 2019
3.649
3.826
3.627
3.742
82,842
+0.16(+4.44%)
Mar 19, 2019
3.593
3.611
3.546
3.583
49,563
+0.04(+1.06%)
Mar 18, 2019
3.593
3.664
3.536
3.546
131,110
-0.14(-3.78%)
Mar 15, 2019
3.840
3.842
3.685
3.685
25,331
-0.15(-3.93%)
Mar 14, 2019
3.808
3.836
3.798
3.836
14,439
+0.02(+0.49%)
Mar 13, 2019
3.845
3.852
3.789
3.817
8,702
+0.03(+0.74%)
Mar 12, 2019
3.677
3.845
3.677
3.789
33,440
+0.05(+1.25%)
Mar 11, 2019
3.677
3.799
3.677
3.742
18,004
+0.05(+1.27%)
Mar 08, 2019
3.714
3.789
3.696
3.696
17,208
-0.07(-1.74%)
Mar 07, 2019
3.722
3.768
3.722
3.761
57,769
+0.07(+2.03%)
Mar 06, 2019
3.817
3.830
3.686
3.686
53,624
-0.12(-3.19%)
Mar 05, 2019
3.827
3.845
3.789
3.808
23,932
-0.03(-0.73%)
Mar 04, 2019
3.892
3.939
3.836
3.836
27,593
-0.02(-0.49%)
Mar 01, 2019
3.920
3.920
3.827
3.855
25,011
-0.08(-2.14%)
Feb 28, 2019
4.099
4.099
3.939
3.939
17,004
-0.05(-1.18%)
Feb 27, 2019
4.032
4.053
3.976
3.986
18,685
-0.09(-2.20%)
Feb 26, 2019
4.126
4.154
4.038
4.076
11,622
-0.03(-0.77%)
Feb 25, 2019
4.173
4.173
4.068
4.107
28,416
+0.00(+0.00%)
Feb 22, 2019
4.051
4.107
4.023
4.107
4,382
+0.15(+3.78%)
Feb 21, 2019
4.182
4.182
3.958
3.958
24,062
-0.12(-2.98%)
Feb 20, 2019
4.182
4.182
4.023
4.079
17,636
-0.07(-1.58%)
Feb 19, 2019
4.182
4.182
4.135
4.145
10,108
-0.05(-1.12%)
Feb 15, 2019
4.145
4.257
4.140
4.191
21,911
+0.13(+3.23%)
Feb 14, 2019
4.219
4.219
4.060
4.060
20,961
-0.01(-0.23%)
Feb 13, 2019
4.154
4.154
4.042
4.070
18,753
-0.04(-0.91%)
Feb 12, 2019
4.154
4.154
4.107
4.107
4,083
-0.02(-0.45%)
Feb 11, 2019
4.219
4.219
4.126
4.126
652
-0.03(-0.68%)
Feb 08, 2019
4.145
4.154
4.107
4.154
4,702
+0.08(+1.87%)
Feb 07, 2019
4.117
4.126
4.077
4.078
5,554
-0.07(-1.62%)
Feb 06, 2019
4.210
4.210
4.129
4.145
5,368
+0.01(+0.23%)
Feb 05, 2019
4.203
4.220
4.126
4.135
10,711
+0.01(+0.23%)
Feb 04, 2019
4.229
4.238
4.117
4.126
21,968
-0.08(-2.00%)
Feb 01, 2019
4.229
4.248
4.210
4.210
2,672
-0.06(-1.32%)
Jan 31, 2019
4.252
4.266
4.199
4.266
8,336
+0.06(+1.33%)
Jan 30, 2019
4.257
4.257
4.210
4.210
10,900
-0.03(-0.66%)
Jan 29, 2019
4.210
4.247
4.173
4.238
13,634
+0.06(+1.55%)
Jan 28, 2019
4.146
4.192
4.146
4.173
11,404
+0.04(+0.89%)
Jan 25, 2019
4.238
4.321
4.136
4.136
15,561
-0.06(-1.54%)
Jan 24, 2019
4.090
4.201
4.090
4.201
7,340
+0.14(+3.42%)
Jan 23, 2019
4.128
4.168
4.062
4.062
10,748
-0.08(-2.01%)
Jan 22, 2019
4.164
4.164
4.118
4.146
8,382
+0.00(+0.00%)
Jan 18, 2019
4.183
4.183
4.118
4.146
10,590
+0.02(+0.45%)
Jan 17, 2019
4.148
4.148
4.127
4.127
5,743
+0.01(+0.22%)
Jan 16, 2019
4.104
4.145
4.072
4.118
17,220
+0.01(+0.23%)
Jan 15, 2019
4.201
4.274
4.072
4.109
15,900
-0.06(-1.33%)
Jan 14, 2019
4.155
4.220
4.118
4.164
6,294
-0.09(-2.17%)
Jan 11, 2019
4.035
4.266
4.035
4.257
15,237
+0.25(+6.24%)
Jan 10, 2019
4.025
4.044
3.988
4.007
11,061
-0.03(-0.82%)
Jan 09, 2019
3.980
4.044
3.905
4.040
5,948
+0.02(+0.59%)
Jan 08, 2019
3.979
4.016
3.943
4.016
13,259
-0.01(-0.17%)
Jan 07, 2019
3.998
4.107
3.998
4.023
6,208
+0.03(+0.87%)
Jan 04, 2019
4.016
4.016
3.924
3.988
11,995
-0.04(-0.92%)
Jan 03, 2019
3.933
4.050
3.933
4.025
16,412
+0.10(+2.59%)
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
.