JMP Group 7.25% SR NT 27 (JMPD)
NYSE: JMPD
· Real-Time Price · USD
25.82
0.00 (0.00%)
At close: Dec 31, 2019, 9:20 PM
JMPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2019 | 25.83 | 25.83 | 25.82 | 25.82 | 25.82 | 0.19% | 3,243 |
| Dec 30, 2019 | 25.75 | 25.83 | 25.53 | 25.77 | 25.77 | 0.08% | 8,596 |
| Dec 27, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.04% | 0 |
| Dec 26, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 25.75 | -0.27% | 400 |
| Dec 24, 2019 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.35% | 200 |
| Dec 23, 2019 | 25.50 | 25.75 | 25.50 | 25.74 | 25.74 | 0.94% | 1,678 |
| Dec 20, 2019 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.04% | 16,085 |
| Dec 19, 2019 | 25.58 | 25.58 | 25.39 | 25.49 | 25.49 | -0.62% | 7,014 |
| Dec 18, 2019 | 25.46 | 25.76 | 25.46 | 25.65 | 25.65 | 1.02% | 5,102 |
| Dec 17, 2019 | 25.59 | 25.59 | 25.39 | 25.39 | 25.39 | 0.00% | 3,582 |
| Dec 16, 2019 | 25.50 | 25.50 | 25.39 | 25.39 | 25.39 | -0.27% | 900 |
| Dec 13, 2019 | 25.69 | 25.69 | 25.46 | 25.46 | 25.46 | -0.66% | 1,450 |
| Dec 12, 2019 | 25.73 | 25.73 | 25.63 | 25.63 | 25.63 | 0.71% | 819 |
| Dec 11, 2019 | 25.38 | 25.50 | 25.38 | 25.45 | 25.45 | 0.20% | 5,196 |
| Dec 10, 2019 | 25.39 | 25.40 | 25.38 | 25.40 | 25.40 | 0.04% | 1,550 |
| Dec 9, 2019 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | 0.00% | 2,602 |
| Dec 6, 2019 | 25.44 | 25.53 | 25.36 | 25.39 | 25.39 | -0.47% | 4,161 |
| Dec 5, 2019 | 25.91 | 25.91 | 25.46 | 25.51 | 25.51 | -1.51% | 7,265 |
| Dec 4, 2019 | 25.90 | 26.00 | 25.90 | 25.90 | 25.90 | 1.73% | 4,644 |
| Dec 3, 2019 | 25.81 | 25.95 | 25.46 | 25.46 | 25.46 | 0.20% | 2,128 |