JMP Group Inc 8.00% Senior Notes due 2023 Historical Stock Prices

JMPB 
$23.99
*  
0.18
0.76%
Get JMPB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JMPB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 23.99 23.599 23.99 6,330
04/29/2016 23.985 23.99 23.599 23.99 6,330
04/28/2016 23.91 23.99 23.8 23.81 6,270
04/27/2016 23.9 23.9899 23.87 23.9254 2,885
04/26/2016 23.9387 23.9896 23.8 23.8 5,350
04/25/2016 23.9 24 23.89 23.9899 13,020
04/22/2016 23.658 23.9711 23.658 23.97 5,020
04/21/2016 23.55 23.7499 23.55 23.65 3,800
04/20/2016 23.4545 23.54 23.2172 23.54 3,610
04/19/2016 23.28 23.87 22.86 23.0636 8,271
04/18/2016 23.21 23.21 23.21 23.21 101
04/15/2016 23.25 23.29 22.75 22.75 1,961
04/14/2016 22.68 23.1 22.68 22.69 4,195
04/13/2016 22.3 23.15 22.3 22.86 7,371
04/12/2016 22.49 23.4901 22.49 23.0099 20,755
04/11/2016 22.64 23.1 22.0601 22.5 15,465
04/08/2016 22.86 22.868 22.62 22.64 10,997
04/07/2016 23.25 23.25 22.61 22.8 3,850
04/06/2016 22.91 23.43 22.91 23.43 1,100
04/05/2016 23.202 23.202 23.202 23.202 250
04/04/2016 22.87 22.91 22.87 22.9 1,076
04/01/2016 22.91 22.91 22.851 22.87 1,850
03/31/2016 23.3499 23.3499 23.0201 23.0201 2,250
03/30/2016 23.745 23.745 23.12 23.1546 13,456
03/29/2016 23.7 23.94 23.7 23.93 3,500
03/28/2016 24 24 23.846 23.96 4,107
03/24/2016 23.78 24 23.715 23.97 3,630
03/23/2016 23.65 23.7799 23.5656 23.7016 2,161
03/22/2016 23.56 23.59 23.56 23.59 1,082
03/21/2016 23.42 23.6 23.3 23.6 2,160
03/18/2016 23.4401 23.4999 23.2 23.4999 3,140
03/17/2016 23.4391 23.45 23.3616 23.44 1,950
03/16/2016 23.12 23.12 23.1101 23.1101 742
03/15/2016 23.06 23.35 23.06 23.35 1,970
03/14/2016 23.1 23.11 23.06 23.11 790
03/11/2016 22.8701 23.0616 22.8701 23.0616 1,526
03/10/2016 23.01 23.03 22.8001 23 2,770
03/09/2016 23.02 23.02 22.99 22.99 292
03/08/2016 23.01 23.01 22.51 22.9854 1,066
03/07/2016 23.01 23.1866 23 23.15 4,430
03/04/2016 23 23 23 23 00
03/03/2016 22.064 23.18 22.064 23 3,060
03/02/2016 21.9929 23.3789 21.96 22.68 5,166
03/01/2016 21.8333 22 21.8333 21.9671 1,735
02/29/2016 21.98 22 21.98 22 1,600
02/26/2016 21.78 22.1501 21.7 22.1501 3,680
02/25/2016 21.74 21.78 21.6471 21.78 1,538
02/24/2016 20.74 21.8835 20.6501 21.61 12,781
02/23/2016 21.06 21.173 20.95 20.97 3,500
02/22/2016 21.26 22.2399 20.56 21.0101 2,839
02/19/2016 20.975 21.15 20.7 21.13 2,667
02/18/2016 20.605 21.18 20.5501 20.56 1,875
02/17/2016 21 21.1399 20.142 20.7475 3,383
02/16/2016 19.85 20.2 19.85 20.18 9,814
02/12/2016 20.2 20.2139 19.15 19.674 8,480
02/11/2016 20.75 20.77 19.72 20.3303 7,195
02/10/2016 21.676 21.676 20.79 20.79 2,400
02/09/2016 20.797 21.29 20.79 21.221 3,581
02/08/2016 21.88 21.91 21.5 21.5 6,362
02/05/2016 22.32 22.32 22.0176 22.0176 2,091
02/04/2016 22.0051 22.2799 22 22.04 4,564
02/03/2016 22.3651 22.3651 22.01 22.15 2,925
02/02/2016 21.58 22.5 21.58 22.35 5,269
02/01/2016 22.36 22.5899 22.36 22.47 4,067
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?