December 15th, 2015

JMP Group Inc (NY: JMP )

4.150 USD +0.060 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 4.070 4.180 4.070 4.150 11,989 +0.06(+1.34%)
Jan 21, 2021 4.138 4.150 4.021 4.095 8,724 +0.06(+1.38%)
Jan 20, 2021 4.060 4.150 4.010 4.039 12,529 -0.02(-0.51%)
Jan 19, 2021 4.024 4.150 3.853 4.060 18,971 +0.03(+0.86%)
Jan 15, 2021 4.100 4.170 4.020 4.026 14,500 -0.05(-1.34%)
Jan 14, 2021 4.080 4.216 4.000 4.080 7,003 +0.08(+2.00%)
Jan 13, 2021 4.050 4.115 3.950 4.000 10,764 +0.01(+0.25%)
Jan 12, 2021 4.017 4.170 3.984 3.990 15,043 -0.01(-0.25%)
Jan 11, 2021 3.820 4.180 3.820 4.000 28,334 +0.06(+1.52%)
Jan 08, 2021 3.770 4.050 3.742 3.940 23,600 +0.07(+1.81%)
Jan 07, 2021 4.090 4.160 3.760 3.870 36,122 -0.15(-3.73%)
Jan 06, 2021 4.050 4.250 3.822 4.020 49,311 +0.08(+2.03%)
Jan 05, 2021 4.000 4.480 3.680 3.940 76,505 +0.01(+0.25%)
Jan 04, 2021 3.860 3.990 3.850 3.930 26,446 +0.08(+2.08%)
Dec 31, 2020 3.850 3.850 3.850 22,362 -0.05(-1.28%)
Dec 30, 2020 3.850 3.970 3.830 3.900 22,362 +0.08(+2.09%)
Dec 29, 2020 3.740 3.990 3.700 3.820 52,106 +0.13(+3.53%)
Dec 28, 2020 3.680 3.740 3.590 3.690 10,738 +0.06(+1.65%)
Dec 24, 2020 3.686 3.721 3.610 3.630 6,000 -0.01(-0.27%)
Dec 23, 2020 3.640 3.690 3.490 3.640 22,907 +0.04(+1.11%)
Dec 22, 2020 3.640 3.670 3.500 3.600 24,971 +0.01(+0.28%)
Dec 21, 2020 3.490 3.630 3.450 3.590 33,474 -0.07(-1.91%)
Dec 18, 2020 3.700 3.700 3.580 3.660 17,100 +0.02(+0.55%)
Dec 17, 2020 3.650 3.658 3.500 3.640 11,150 +0.06(+1.68%)
Dec 16, 2020 3.620 3.700 3.526 3.580 14,386 -0.09(-2.45%)
Dec 15, 2020 3.420 3.700 3.420 3.670 31,065 +0.17(+4.86%)
Dec 14, 2020 3.430 3.560 3.400 3.500 12,908 -0.05(-1.41%)
Dec 11, 2020 3.440 3.550 3.310 3.550 10,200 +0.11(+3.20%)
Dec 10, 2020 3.490 3.495 3.430 3.440 2,525 -0.05(-1.43%)
Dec 09, 2020 3.460 3.500 3.401 3.490 15,241 -0.04(-1.13%)
Dec 08, 2020 3.640 3.700 3.410 3.530 10,498 -0.04(-0.98%)
Dec 07, 2020 3.632 3.650 3.430 3.565 38,922 -0.00(-0.13%)
Dec 04, 2020 3.590 3.750 3.540 3.570 20,100 +0.06(+1.70%)
Dec 03, 2020 3.400 3.740 3.310 3.510 96,312 +0.17(+5.09%)
Dec 02, 2020 3.100 3.480 2.990 3.340 108,081 +0.25(+7.93%)
Dec 01, 2020 2.970 3.095 2.970 3.095 15,051 +0.09(+3.15%)
Nov 30, 2020 3.050 3.050 2.950 3.000 40,608 -0.03(-0.99%)
Nov 27, 2020 3.050 3.050 2.960 3.030 13,900 +0.01(+0.48%)
Nov 25, 2020 2.990 3.020 2.940 3.015 35,300 +0.04(+1.19%)
Nov 24, 2020 2.930 2.988 2.860 2.980 31,190 +0.13(+4.56%)
Nov 23, 2020 2.659 2.900 2.659 2.850 27,572 +0.15(+5.56%)
Nov 20, 2020 2.650 2.700 2.640 2.700 31,400 +0.02(+0.67%)
Nov 19, 2020 2.700 2.730 2.680 2.682 10,348 -0.08(-2.83%)
Nov 18, 2020 2.800 2.810 2.754 2.760 18,051 -0.03(-1.08%)
Nov 17, 2020 2.690 2.790 2.670 2.790 17,017 +0.12(+4.30%)
Nov 16, 2020 2.580 2.680 2.580 2.675 10,753 +0.08(+3.28%)
Nov 13, 2020 2.560 2.610 2.500 2.590 21,700 +0.11(+4.44%)
Nov 12, 2020 2.560 2.620 2.470 2.480 6,620 -0.07(-2.75%)
Nov 11, 2020 2.490 2.550 2.460 2.550 7,839 +0.11(+4.51%)
Nov 10, 2020 2.530 2.567 2.420 2.440 12,625 -0.01(-0.41%)
Nov 09, 2020 2.500 2.620 2.425 2.450 20,299 +0.04(+1.66%)
Nov 06, 2020 2.420 2.455 2.360 2.410 5,900 -0.04(-1.63%)
Nov 05, 2020 2.376 2.490 2.376 2.450 3,489 +0.07(+2.94%)
Nov 04, 2020 2.400 2.431 2.370 2.380 8,628 -0.07(-2.86%)
Nov 03, 2020 2.440 2.490 2.440 2.450 2,444 +0.00(+0.00%)
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.