Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Mountain Finance Corp (NY: NMFC )

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 (%)
Nov 30, 2015 4.724 4.771 4.710 4.768 1,558,640 +0.04(+0.85%)
Nov 27, 2015 4.731 4.737 4.697 4.727 323,033 +0.01(+0.14%)
Nov 25, 2015 4.727 4.720 4.720 4.720 580,460 -0.01(-0.14%)
Nov 24, 2015 4.724 4.731 4.687 4.727 833,250 -0.01(-0.28%)
Nov 23, 2015 4.704 4.761 4.680 4.741 1,127,085 +0.05(+1.08%)
Nov 20, 2015 4.717 4.720 4.670 4.690 640,143 -0.02(-0.50%)
Nov 19, 2015 4.683 4.717 4.677 4.714 711,772 +0.03(+0.57%)
Nov 18, 2015 4.677 4.694 4.650 4.687 682,354 +0.01(+0.22%)
Nov 17, 2015 4.694 4.710 4.670 4.677 467,322 -0.04(-0.86%)
Nov 16, 2015 4.653 4.717 4.646 4.717 629,209 +0.04(+0.86%)
Nov 13, 2015 4.731 4.747 4.660 4.677 561,432 -0.07(-1.49%)
Nov 12, 2015 4.734 4.791 4.721 4.747 973,728 +0.01(+0.14%)
Nov 11, 2015 4.754 4.771 4.737 4.741 775,064 -0.00(-0.07%)
Nov 10, 2015 4.724 4.754 4.717 4.744 466,730 +0.01(+0.21%)
Nov 09, 2015 4.747 4.764 4.716 4.734 622,628 -0.02(-0.35%)
Nov 06, 2015 4.744 4.774 4.646 4.751 983,777 +0.00(+0.00%)
Nov 05, 2015 4.744 4.761 4.677 4.751 681,950 +0.03(+0.57%)
Nov 04, 2015 4.754 4.754 4.697 4.724 653,476 -0.03(-0.57%)
Nov 03, 2015 4.710 4.781 4.707 4.751 926,331 +0.03(+0.71%)
Nov 02, 2015 4.690 4.737 4.677 4.717 781,808 +0.03(+0.65%)
Oct 30, 2015 4.704 4.717 4.653 4.687 688,815 -0.01(-0.29%)
Oct 29, 2015 4.700 4.737 4.667 4.700 1,148,223 -0.03(-0.57%)
Oct 28, 2015 4.670 4.734 4.646 4.727 780,420 +0.06(+1.22%)
Oct 27, 2015 4.710 4.710 4.616 4.670 754,199 -0.06(-1.28%)
Oct 26, 2015 4.764 4.768 4.710 4.731 473,837 -0.03(-0.71%)
Oct 23, 2015 4.774 4.774 4.727 4.764 472,235 +0.02(+0.35%)
Oct 22, 2015 4.731 4.778 4.720 4.747 679,067 +0.03(+0.57%)
Oct 21, 2015 4.747 4.758 4.697 4.720 667,499 -0.01(-0.21%)
Oct 20, 2015 4.731 4.744 4.717 4.731 467,711 +0.00(+0.00%)
Oct 19, 2015 4.700 4.737 4.690 4.731 816,198 +0.00(+0.07%)
Oct 16, 2015 4.710 4.737 4.670 4.727 593,971 +0.04(+0.79%)
Oct 15, 2015 4.609 4.697 4.596 4.690 589,754 +0.08(+1.83%)
Oct 14, 2015 4.609 4.640 4.593 4.606 533,752 -0.02(-0.51%)
Oct 13, 2015 4.687 4.700 4.623 4.630 517,132 -0.06(-1.36%)
Oct 12, 2015 4.694 4.720 4.680 4.694 319,832 -0.01(-0.14%)
Oct 09, 2015 4.677 4.724 4.677 4.700 669,892 +0.01(+0.22%)
Oct 08, 2015 4.720 4.741 4.677 4.690 648,554 -0.03(-0.71%)
Oct 07, 2015 4.670 4.737 4.650 4.724 629,051 +0.07(+1.45%)
Oct 06, 2015 4.646 4.683 4.623 4.657 534,374 -0.00(-0.07%)
Oct 05, 2015 4.599 4.660 4.596 4.660 1,384,713 +0.09(+2.06%)
Oct 02, 2015 4.657 4.657 4.509 4.566 2,261,657 -0.12(-2.51%)
Oct 01, 2015 4.583 4.683 4.572 4.683 2,309,054 +0.11(+2.43%)
Sep 30, 2015 4.576 4.657 4.552 4.572 3,126,997 +0.04(+0.82%)
Sep 29, 2015 4.488 4.673 4.461 4.535 3,779,889 +0.05(+1.05%)
Sep 28, 2015 4.727 4.741 4.468 4.488 4,936,595 -0.26(-5.46%)
Sep 25, 2015 4.795 4.808 4.734 4.747 1,862,501 -0.04(-0.77%)
Sep 24, 2015 4.774 4.801 4.724 4.784 1,540,219 -0.01(-0.14%)
Sep 23, 2015 4.784 4.795 4.744 4.791 1,808,524 +0.02(+0.35%)
Sep 22, 2015 4.683 4.774 4.677 4.774 11,019,558 -0.10(-2.14%)
Sep 21, 2015 4.848 4.909 4.838 4.879 449,483 +0.05(+1.12%)
Sep 18, 2015 4.848 4.885 4.825 4.825 694,670 -0.03(-0.62%)
Sep 17, 2015 4.906 4.906 4.845 4.855 584,377 -0.04(-0.76%)
Sep 16, 2015 4.862 4.909 4.862 4.892 341,674 +0.02(+0.48%)
Sep 15, 2015 4.879 4.926 4.852 4.869 493,777 -0.01(-0.28%)
Sep 14, 2015 4.892 4.939 4.872 4.882 563,599 -0.01(-0.21%)
Sep 11, 2015 4.839 4.905 4.807 4.892 717,697 +0.05(+1.09%)
Sep 10, 2015 4.839 4.862 4.810 4.839 746,590 +0.00(+0.07%)
Sep 09, 2015 4.866 4.869 4.826 4.836 360,529 -0.01(-0.27%)
Sep 08, 2015 4.866 4.882 4.826 4.849 669,904 +0.02(+0.48%)
Sep 04, 2015 4.849 4.826 4.826 4.826 363,476 -0.04(-0.81%)
Sep 03, 2015 4.843 4.882 4.830 4.866 402,388 +0.01(+0.14%)
Sep 02, 2015 4.843 4.876 4.823 4.859 800,658 +0.05(+0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.