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 (%)
Dec 31, 2015 4.408 4.495 4.495 4.495 1,637,265 +0.08(+1.72%)
Dec 30, 2015 4.436 4.451 4.353 4.419 1,250,390 -0.00(-0.08%)
Dec 29, 2015 4.401 4.450 4.388 4.422 984,879 +0.04(+0.87%)
Dec 28, 2015 4.443 4.448 4.377 4.384 798,065 -0.06(-1.40%)
Dec 24, 2015 4.460 4.446 4.446 4.446 1,075,867 -0.01(-0.16%)
Dec 23, 2015 4.398 4.467 4.384 4.453 1,205,232 +0.10(+2.22%)
Dec 22, 2015 4.384 4.398 4.319 4.357 2,187,623 -0.05(-1.17%)
Dec 21, 2015 4.453 4.481 4.319 4.408 1,968,733 -0.04(-1.01%)
Dec 18, 2015 4.522 4.546 4.412 4.453 1,020,904 -0.07(-1.53%)
Dec 17, 2015 4.536 4.660 4.495 4.522 1,385,233 -0.03(-0.68%)
Dec 16, 2015 4.529 4.591 4.470 4.553 1,295,427 +0.08(+1.70%)
Dec 15, 2015 4.212 4.502 4.212 4.477 3,389,423 +0.28(+6.75%)
Dec 14, 2015 4.526 4.581 4.146 4.194 5,076,708 -0.32(-7.04%)
Dec 11, 2015 4.593 4.596 4.478 4.512 1,188,962 -0.10(-2.26%)
Dec 10, 2015 4.643 4.650 4.603 4.616 789,113 -0.02(-0.44%)
Dec 09, 2015 4.670 4.688 4.630 4.636 742,549 -0.04(-0.86%)
Dec 08, 2015 4.707 4.709 4.645 4.677 741,012 -0.04(-0.79%)
Dec 07, 2015 4.744 4.747 4.714 4.714 882,492 -0.02(-0.50%)
Dec 04, 2015 4.741 4.768 4.726 4.737 1,134,150 +0.00(+0.07%)
Dec 03, 2015 4.768 4.768 4.724 4.734 872,871 -0.01(-0.14%)
Dec 02, 2015 4.761 4.784 4.734 4.741 940,285 -0.02(-0.42%)
Dec 01, 2015 4.771 4.788 4.741 4.761 1,081,082 -0.01(-0.14%)
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%)
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.