Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP GROUP INC. 8.00 SENIOR NOTES DUE 2023 (NY: JMPB )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 25.84 25.84 25.84 25.84 140 +0.25(+0.98%)
May 29, 2014 25.79 25.79 25.55 25.59 1,860 -0.18(-0.70%)
May 28, 2014 25.58 25.77 25.57 25.77 1,855 +0.20(+0.78%)
May 27, 2014 25.47 25.57 25.42 25.57 3,746 +0.06(+0.24%)
May 23, 2014 25.51 25.51 25.51 25.51 800 -0.14(-0.55%)
May 22, 2014 25.64 25.65 25.62 25.65 4,360 +0.00(+0.00%)
May 21, 2014 25.64 25.65 25.63 25.65 2,635 -0.04(-0.15%)
May 20, 2014 25.65 25.69 25.64 25.69 2,316 +0.04(+0.15%)
May 19, 2014 25.65 25.65 25.65 25.65 485 +0.01(+0.04%)
May 16, 2014 25.64 25.64 25.64 25.64 510 +0.14(+0.55%)
May 15, 2014 25.50 25.50 25.50 25.50 502 -0.08(-0.31%)
May 14, 2014 25.67 25.67 25.50 25.58 1,939 -0.17(-0.66%)
May 13, 2014 25.64 25.78 25.64 25.75 2,591 +0.19(+0.74%)
May 12, 2014 25.44 25.70 25.43 25.56 3,800 -0.10(-0.39%)
May 09, 2014 25.68 25.68 25.66 25.66 1,100 +0.03(+0.12%)
May 08, 2014 25.70 25.70 25.42 25.63 7,724 +0.06(+0.23%)
May 07, 2014 25.50 25.61 25.50 25.57 500 -0.19(-0.74%)
May 06, 2014 25.76 25.76 25.76 25.76 195 +0.26(+1.02%)
May 05, 2014 25.41 25.57 25.40 25.50 6,300 +0.10(+0.39%)
May 02, 2014 25.31 25.40 25.31 25.40 1,500 -0.01(-0.04%)
May 01, 2014 25.34 25.42 25.34 25.41 1,750 -0.02(-0.08%)
Apr 30, 2014 25.34 25.43 25.34 25.43 309 +0.06(+0.24%)
Apr 29, 2014 25.34 25.42 25.34 25.37 1,790 -0.01(-0.04%)
Apr 28, 2014 25.49 25.49 25.37 25.38 6,130 -0.12(-0.47%)
Apr 25, 2014 25.50 25.50 25.40 25.50 2,470 +0.05(+0.20%)
Apr 24, 2014 25.50 25.55 25.36 25.45 8,325 -0.10(-0.39%)
Apr 23, 2014 25.56 25.67 25.51 25.55 12,875 -0.07(-0.27%)
Apr 22, 2014 25.62 25.62 25.62 25.62 270 +0.01(+0.04%)
Apr 21, 2014 25.61 25.61 25.52 25.61 2,690 -0.00(-0.00%)
Apr 17, 2014 25.61 25.61 25.61 25.61 100 +0.05(+0.20%)
Apr 16, 2014 25.73 25.73 25.56 25.56 2,539 -0.13(-0.51%)
Apr 15, 2014 25.66 25.69 25.66 25.69 3,323 +0.03(+0.12%)
Apr 14, 2014 25.66 25.66 25.65 25.66 1,800 +0.11(+0.43%)
Apr 11, 2014 25.58 25.58 25.50 25.55 2,810 +0.04(+0.16%)
Apr 10, 2014 25.50 25.58 25.50 25.51 1,770 -0.08(-0.31%)
Apr 09, 2014 25.50 25.60 25.43 25.59 4,185 +0.12(+0.47%)
Apr 08, 2014 25.62 25.62 25.47 25.47 6,000 -0.06(-0.24%)
Apr 07, 2014 25.48 25.53 25.48 25.53 503 +0.12(+0.46%)
Apr 04, 2014 25.41 25.41 25.41 25.41 1,090 -0.04(-0.15%)
Apr 03, 2014 25.65 25.65 25.29 25.45 13,560 -0.17(-0.68%)
Apr 02, 2014 25.90 25.90 25.62 25.62 5,900 -0.05(-0.18%)
Apr 01, 2014 25.86 25.86 25.67 25.67 396 +0.04(+0.16%)
Mar 31, 2014 25.70 25.78 25.41 25.63 6,204 -0.07(-0.27%)
Mar 28, 2014 25.75 25.75 25.56 25.70 2,565 -0.31(-1.19%)
Mar 27, 2014 26.09 26.09 26.00 26.01 350 -0.13(-0.50%)
Mar 26, 2014 26.00 26.14 26.00 26.14 792 +0.22(+0.85%)
Mar 25, 2014 25.95 26.00 25.92 25.92 2,861 -0.07(-0.27%)
Mar 24, 2014 25.99 25.99 25.99 25.99 140 +0.12(+0.47%)
Mar 21, 2014 25.90 25.90 25.87 25.87 720 -0.10(-0.37%)
Mar 20, 2014 25.88 25.99 25.85 25.96 2,093 +0.08(+0.31%)
Mar 19, 2014 25.90 25.90 25.85 25.89 875 -0.01(-0.06%)
Mar 18, 2014 25.90 25.90 25.89 25.90 3,281 +0.03(+0.12%)
Mar 17, 2014 25.94 25.94 25.87 25.87 1,200 -0.06(-0.23%)
Mar 14, 2014 25.86 25.93 25.86 25.93 489 +0.08(+0.31%)
Mar 13, 2014 25.75 25.92 25.75 25.85 1,789 +0.10(+0.39%)
Mar 12, 2014 26.00 26.00 25.74 25.75 31,653 -0.25(-0.96%)
Mar 11, 2014 26.00 26.00 26.00 26.00 6,890 +0.00(+0.00%)
Mar 10, 2014 25.98 26.00 25.98 26.00 7,770 +0.02(+0.06%)
Mar 07, 2014 26.00 26.00 25.98 25.98 4,035 +0.00(+0.01%)
Mar 06, 2014 26.00 26.00 25.91 25.98 1,536 +0.08(+0.32%)
Mar 05, 2014 25.91 25.95 25.90 25.90 2,490 +0.00(+0.00%)
Mar 04, 2014 25.90 25.90 25.90 25.90 1,583 -0.05(-0.19%)
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.