Quantcast

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

JMPD 
$24.818
*  
0.0546
0.22%
Get JMPD Alerts
*Delayed - data as of Apr. 26, 2018 12:07 ET  -  Find a broker to begin trading JMPD now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JMPD Real Time
 
 
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 25-JAN-2018 TO 25-APR-2018

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.
12:07 N/A 24.89 24.818 24.818 1,150
04/25/2018 24.799 24.95 24.76 24.7634 7,442
04/24/2018 24.8 24.85 24.77 24.8 8,468
04/23/2018 24.94 24.9499 24.65 24.65 8,600
04/20/2018 24.82 24.955 24.75 24.9396 10,100
04/19/2018 24.9898 24.99 24.85 24.8798 18,605
04/18/2018 25 25 24.88 24.88 7,463
04/17/2018 24.99 25.0499 24.9618 25 5,404
04/16/2018 24.99 24.99 24.85 24.932 6,950
04/13/2018 24.95 24.95 24.9299 24.9299 1,237
04/12/2018 24.95 24.97 24.901 24.925 4,243
04/11/2018 24.75 24.95 24.75 24.95 4,098
04/10/2018 24.849 24.94 24.75 24.75 9,926
04/09/2018 24.77 24.785 24.75 24.75 4,602
04/06/2018 24.77 24.77 24.673 24.71 6,024
04/05/2018 24.66 24.9 24.63 24.63 13,217
04/04/2018 24.75 24.83 24.49 24.65 18,045
04/03/2018 24.811 24.85 24.7 24.7 5,575
04/02/2018 24.82 24.93 24.79 24.81 22,209
03/29/2018 25.02 25.02 24.79 24.838 35,236
03/28/2018 24.95 24.98 24.77 24.84 15,611
03/27/2018 25.17 25.19 24.9 24.9 22,038
03/26/2018 25.01 25.17 24.901 25.15 8,680
03/23/2018 25.065 25.065 24.802 25 8,229
03/22/2018 25.0204 25.11 25.0204 25.05 4,837
03/21/2018 25.02 25.1 24.945 25.1 8,480
03/20/2018 24.9857 25 24.8501 25 10,148
03/19/2018 24.9527 24.99 24.85 24.9403 11,532
03/16/2018 24.862 24.99 24.7294 24.99 12,138
03/15/2018 24.94 24.97 24.6508 24.94 15,400
03/14/2018 24.9458 24.9458 24.709 24.85 8,540
03/13/2018 24.583 24.74 24.583 24.74 1,472
03/12/2018 24.5443 24.75 24.5443 24.75 12,175
03/09/2018 24.7 24.73 24.43 24.52 4,810
03/08/2018 24.91 24.92 24.661 24.8 9,065
03/07/2018 24.809 24.85 24.7 24.8 9,100
03/06/2018 24.9506 24.9506 24.7 24.85 20,036
03/05/2018 24.74 24.9504 24.65 24.9 26,799
03/02/2018 24.675 24.8993 24.675 24.869 5,585
03/01/2018 24.9183 24.9183 24.842 24.865 3,540
02/28/2018 24.6421 24.99 24.6421 24.92 25,808
02/27/2018 24.99 24.99 24.5442 24.84 13,091
02/26/2018 24.8 24.99 24.667 24.99 16,030
02/23/2018 24.6 24.75 24.4 24.75 24,437
02/22/2018 24.33 24.6 24.25 24.45 27,338
02/21/2018 24.29 24.67 24.22 24.3 12,782
02/20/2018 24.1152 24.472 24.1152 24.22 26,863
02/16/2018 24.3 24.3 24.2078 24.3 5,281
02/15/2018 24.3 24.3074 24.201 24.3 21,965
02/14/2018 24.2914 24.4 24.2215 24.4 13,907
02/13/2018 24.4 24.4 24.11 24.4 3,636
02/12/2018 24.5 24.69 24.16 24.35 10,463
02/09/2018 24.4 24.4 24.3201 24.33 6,570
02/08/2018 24.61 24.6719 24.12 24.37 14,560
02/07/2018 24.7 24.7 24.65 24.65 10,360
02/06/2018 24.7 24.83 24.6 24.65 4,871
02/05/2018 24.36 24.69 24.36 24.6 4,979
02/02/2018 24.62 24.62 24.34 24.35 8,675
02/01/2018 24.46 24.85 24.34 24.7501 26,660
01/31/2018 24.74 24.78 24.55 24.78 18,530
01/30/2018 24.91 24.97 24.82 24.97 16,361
01/29/2018 25.15 25.15 24.75 24.94 44,766
01/26/2018 25.2 25.25 25.18 25.18 11,160
01/25/2018 25.2946 25.33 25.2 25.2001 7,355
*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