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 29, 2015 25.31 25.36 25.31 25.36 300 +0.06(+0.23%)
May 28, 2015 25.40 25.41 25.29 25.30 16,351 -0.13(-0.51%)
May 27, 2015 25.40 25.43 25.40 25.43 1,471 +0.03(+0.12%)
May 26, 2015 25.41 25.45 25.36 25.40 5,820 -0.02(-0.08%)
May 22, 2015 25.35 25.42 25.42 25.42 4,300 +0.07(+0.28%)
May 21, 2015 25.36 25.40 25.34 25.35 14,750 +0.00(+0.00%)
May 20, 2015 25.36 25.40 25.34 25.35 10,900 -0.00(-0.00%)
May 19, 2015 25.39 25.41 25.35 25.35 4,185 -0.01(-0.04%)
May 18, 2015 25.40 25.40 25.35 25.36 1,214 -0.11(-0.43%)
May 15, 2015 25.40 25.47 25.40 25.47 4,991 +0.12(+0.47%)
May 14, 2015 25.43 25.43 25.35 25.35 823 +0.01(+0.04%)
May 13, 2015 25.34 25.44 25.32 25.34 5,951 +0.02(+0.08%)
May 12, 2015 25.32 25.44 25.32 25.32 6,825 -0.01(-0.04%)
May 11, 2015 25.30 25.35 25.30 25.33 9,662 +0.02(+0.08%)
May 08, 2015 25.31 25.40 25.30 25.31 14,737 +0.00(+0.00%)
May 07, 2015 25.51 25.53 25.20 25.31 29,082 -0.19(-0.75%)
May 06, 2015 25.65 25.65 25.40 25.50 8,182 -0.11(-0.43%)
May 05, 2015 25.61 25.61 25.61 25.61 1,250 -0.12(-0.47%)
May 04, 2015 25.61 25.80 25.60 25.73 3,450 +0.01(+0.04%)
May 01, 2015 25.72 25.72 25.72 25.72 380 -0.04(-0.15%)
Apr 30, 2015 25.82 25.88 25.75 25.76 3,165 -0.05(-0.19%)
Apr 29, 2015 25.68 25.81 25.68 25.81 1,064 +0.09(+0.35%)
Apr 28, 2015 25.71 25.80 25.71 25.72 1,474 -0.01(-0.04%)
Apr 27, 2015 25.72 25.74 25.72 25.73 420 -0.05(-0.19%)
Apr 24, 2015 25.72 25.90 25.70 25.78 6,699 +0.13(+0.51%)
Apr 23, 2015 25.60 25.65 25.60 25.65 2,700 +0.07(+0.27%)
Apr 22, 2015 25.58 25.58 25.58 25.58 200 +0.02(+0.09%)
Apr 21, 2015 25.57 25.65 25.56 25.56 1,438 -0.01(-0.05%)
Apr 20, 2015 25.65 25.65 25.56 25.57 8,445 +0.01(+0.04%)
Apr 17, 2015 25.65 25.65 25.56 25.56 3,100 -0.13(-0.51%)
Apr 16, 2015 25.67 25.72 25.65 25.69 3,032 +0.02(+0.08%)
Apr 15, 2015 25.75 25.75 25.67 25.67 3,091 +0.02(+0.08%)
Apr 14, 2015 25.66 25.66 25.65 25.65 2,800 +0.00(+0.00%)
Apr 13, 2015 25.64 25.65 25.58 25.65 2,296 +0.02(+0.08%)
Apr 10, 2015 25.63 25.63 25.63 25.63 790 +0.05(+0.20%)
Apr 09, 2015 25.68 25.68 25.56 25.58 7,041 -0.12(-0.47%)
Apr 08, 2015 25.70 25.72 25.57 25.70 3,259 +0.04(+0.16%)
Apr 07, 2015 25.74 25.75 25.55 25.66 3,625 -0.08(-0.31%)
Apr 06, 2015 25.58 25.74 25.58 25.74 8,480 -0.26(-1.00%)
Apr 02, 2015 25.76 26.00 26.00 26.00 1,400 +0.45(+1.76%)
Apr 01, 2015 25.98 25.98 25.55 25.55 274 -0.45(-1.73%)
Mar 31, 2015 26.04 26.04 26.00 26.00 300 +0.06(+0.23%)
Mar 30, 2015 25.83 25.94 25.83 25.94 1,356 -0.08(-0.31%)
Mar 27, 2015 25.95 26.03 25.93 26.02 2,450 +0.06(+0.24%)
Mar 26, 2015 25.86 26.03 25.86 25.96 1,575 -0.01(-0.05%)
Mar 25, 2015 26.03 26.03 25.97 25.97 604 +0.11(+0.42%)
Mar 24, 2015 25.86 26.03 25.86 25.86 9,385 -0.02(-0.09%)
Mar 23, 2015 25.89 25.89 25.88 25.88 713 +0.11(+0.44%)
Mar 20, 2015 25.75 25.90 25.73 25.77 2,063 +0.02(+0.06%)
Mar 19, 2015 25.80 25.80 25.75 25.75 645 -0.05(-0.17%)
Mar 17, 2015 25.80 25.80 25.80 25.80 1,500 -0.05(-0.20%)
Mar 16, 2015 25.85 25.85 25.85 25.85 600 +0.07(+0.27%)
Mar 13, 2015 25.75 25.78 25.75 25.78 250 -0.12(-0.46%)
Mar 12, 2015 25.90 25.90 25.90 25.90 425 +0.20(+0.78%)
Mar 11, 2015 26.00 26.00 25.70 25.70 1,200 -0.16(-0.60%)
Mar 10, 2015 25.80 25.90 25.71 25.86 7,250 +0.06(+0.22%)
Mar 09, 2015 25.92 25.92 25.80 25.80 1,500 -0.08(-0.30%)
Mar 06, 2015 25.86 25.90 25.85 25.88 6,500 +0.04(+0.14%)
Mar 05, 2015 25.81 25.88 25.81 25.84 3,697 -0.06(-0.23%)
Mar 04, 2015 25.90 25.90 25.90 25.90 200 -0.10(-0.38%)
Mar 03, 2015 25.97 26.46 25.97 26.00 3,615 +0.13(+0.50%)
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.