Quantcast

JMP Group LLC 7.25% Senior Notes due 2027 Historical Stock Prices

JMPD 
$25.0647
*  
0.0246
0.1%
Get JMPD Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading JMPD now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JMPD After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 25.10 24.98 25.0647 5,576
03/25/2019 25.05 25.05 25.03 25.0401 3,750
03/22/2019 24.9936 25.05 24.9936 25.0024 2,899
03/21/2019 24.999 25 24.98 25 4,925
03/20/2019 24.99 25 24.976 24.99 3,890
03/19/2019 25 25 24.8756 24.9514 2,880
03/18/2019 25 25 25 25 1,870
03/15/2019 24.9273 24.9548 24.87 24.87 4,190
03/14/2019 24.9928 25 24.9113 24.9113 3,320
03/13/2019 25 25 24.91 24.9557 2,016
03/12/2019 24.979 24.983 24.9223 24.94 3,400
03/11/2019 24.96 24.98 24.8981 24.96 4,427
03/08/2019 24.9812 24.9985 24.8501 24.8999 2,450
03/07/2019 24.71 24.8999 24.71 24.7931 5,460
03/06/2019 24.97 24.97 24.88 24.95 8,696
03/05/2019 24.92 24.92 24.8377 24.8858 9,209
03/04/2019 24.902 24.92 24.69 24.8 3,634
03/01/2019 24.74 24.7963 24.66 24.69 6,656
02/28/2019 24.9 24.9494 24.43 24.71 31,189
02/27/2019 25 25.0066 24.9 24.9 4,710
02/26/2019 25 25.01 24.9454 25.01 5,073
02/25/2019 25 25 24.6737 24.8 10,632
02/22/2019 24.85 24.9098 24.8 24.9098 6,130
02/21/2019 24.89 24.89 24.8 24.85 7,454
02/20/2019 24.9 24.9 24.89 24.89 1,866
02/19/2019 24.876 25.03 24.85 24.91 5,703
02/15/2019 24.875 24.9 24.85 24.9 5,168
02/14/2019 24.85 25.03 24.85 24.9798 7,065
02/13/2019 24.9332 24.97 24.8801 24.9647 2,014
02/12/2019 24.8721 24.96 24.8721 24.95 2,650
02/11/2019 24.84 24.915 24.84 24.9032 790
02/08/2019 24.94 24.9599 24.8 24.84 3,355
02/07/2019 24.82 24.96 24.683 24.94 5,174
02/06/2019 24.84 24.84 24.74 24.77 5,458
02/05/2019 24.7864 24.9 24.78 24.7812 4,255
02/04/2019 24.87 24.92 24.7702 24.7702 5,493
02/01/2019 24.7358 24.7509 24.55 24.732 8,452
01/31/2019 24.74 24.76 24.5101 24.74 22,042
01/30/2019 24.99 25.08 24.975 25.04 15,076
01/29/2019 24.8934 24.97 24.8594 24.9242 10,194
01/28/2019 24.97 24.97 24.7934 24.81 21,964
01/25/2019 24.64 24.97 24.6187 24.86 26,590
01/24/2019 24.5 24.6783 24.45 24.64 23,147
01/23/2019 24.1 24.48 24.0821 24.3 21,530
01/22/2019 24.1 24.1 23.986 24.05 6,826
01/18/2019 24.155 24.155 23.9125 24.1 2,640
01/17/2019 24.0422 24.15 23.9056 24.0477 3,136
01/16/2019 24.0685 24.09 23.9792 24.09 1,229
01/15/2019 24.1 24.1 23.86 23.86 845
01/14/2019 24.09 24.1 23.8556 24.1 2,469
01/11/2019 23.86 24.1 23.7575 23.9739 5,360
01/10/2019 23.8 24.01 23.8 23.9652 17,568
01/09/2019 23.6323 23.96 23.6323 23.96 3,975
01/08/2019 23.9 23.9 23.4814 23.4814 2,690
01/07/2019 23.37 23.7292 23.37 23.7292 2,649
01/04/2019 22.84 23.36 22.2887 23.03 12,145
01/03/2019 22.1 22.57 22.1 22.57 7,515
01/02/2019 21.39 22.3001 21.39 22.1 6,618
12/31/2018 21.52 21.74 21.41 21.4301 17,039
12/28/2018 21.06 21.35 20.86 21.3324 10,610
12/27/2018 20.78 20.9006 20.6 20.77 5,535
12/26/2018 20.5263 21.25 20.48 21 10,318
*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?

Smart Portfolio