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 (%)
Apr 30, 2015 4.780 4.799 4.748 4.799 624,644 +0.04(+0.81%)
Apr 29, 2015 4.780 4.809 4.758 4.761 613,099 -0.04(-0.87%)
Apr 28, 2015 4.780 4.819 4.741 4.802 654,451 +0.02(+0.34%)
Apr 27, 2015 4.802 4.815 4.754 4.786 514,813 -0.01(-0.20%)
Apr 24, 2015 4.819 4.819 4.764 4.796 534,879 -0.01(-0.20%)
Apr 23, 2015 4.819 4.835 4.796 4.806 916,389 -0.01(-0.27%)
Apr 22, 2015 4.745 4.819 4.729 4.819 891,918 +0.07(+1.56%)
Apr 21, 2015 4.786 4.786 4.735 4.745 487,879 -0.04(-0.87%)
Apr 20, 2015 4.758 4.786 4.738 4.786 481,168 +0.06(+1.36%)
Apr 17, 2015 4.745 4.761 4.712 4.722 698,381 -0.04(-0.88%)
Apr 16, 2015 4.741 4.767 4.696 4.764 908,625 +0.02(+0.47%)
Apr 15, 2015 4.777 4.777 4.735 4.741 686,344 -0.03(-0.67%)
Apr 14, 2015 4.729 4.774 4.729 4.774 775,007 +0.02(+0.41%)
Apr 13, 2015 4.738 4.780 4.735 4.754 620,062 +0.00(+0.00%)
Apr 10, 2015 4.725 4.764 4.713 4.754 671,572 +0.01(+0.27%)
Apr 09, 2015 4.703 4.745 4.696 4.741 538,979 +0.04(+0.82%)
Apr 08, 2015 4.709 4.729 4.700 4.703 664,578 -0.03(-0.54%)
Apr 07, 2015 4.713 4.735 4.706 4.729 687,897 +0.01(+0.27%)
Apr 06, 2015 4.716 4.735 4.697 4.716 538,095 -0.02(-0.41%)
Apr 02, 2015 4.668 4.735 4.735 4.735 648,742 +0.07(+1.45%)
Apr 01, 2015 4.690 4.709 4.642 4.668 934,733 -0.02(-0.48%)
Mar 31, 2015 4.693 4.732 4.690 4.690 1,174,124 -0.03(-0.54%)
Mar 30, 2015 4.693 4.741 4.693 4.716 825,854 +0.03(+0.62%)
Mar 27, 2015 4.738 4.738 4.674 4.687 887,220 -0.03(-0.55%)
Mar 26, 2015 4.716 4.745 4.700 4.713 981,042 +0.00(+0.07%)
Mar 25, 2015 4.738 4.738 4.690 4.709 719,014 -0.02(-0.34%)
Mar 24, 2015 4.700 4.767 4.690 4.725 991,492 +0.03(+0.68%)
Mar 23, 2015 4.725 4.729 4.680 4.693 878,728 -0.02(-0.48%)
Mar 20, 2015 4.690 4.735 4.684 4.716 1,494,143 +0.06(+1.38%)
Mar 19, 2015 4.623 4.668 4.578 4.652 1,040,814 +0.03(+0.56%)
Mar 18, 2015 4.684 4.701 4.610 4.626 983,068 -0.04(-0.89%)
Mar 17, 2015 4.632 4.690 4.629 4.668 1,306,518 +0.04(+0.97%)
Mar 16, 2015 4.610 4.645 4.594 4.623 1,028,319 +0.03(+0.63%)
Mar 13, 2015 4.562 4.603 4.552 4.594 1,148,871 +0.03(+0.63%)
Mar 12, 2015 4.612 4.624 4.565 4.565 1,002,647 -0.04(-0.95%)
Mar 11, 2015 4.549 4.621 4.540 4.609 1,167,496 +0.07(+1.52%)
Mar 10, 2015 4.502 4.574 4.502 4.540 870,021 +0.02(+0.49%)
Mar 09, 2015 4.584 4.596 4.508 4.518 1,029,243 -0.05(-1.17%)
Mar 06, 2015 4.549 4.574 4.530 4.571 898,545 +0.03(+0.69%)
Mar 05, 2015 4.574 4.590 4.540 4.540 1,029,460 -0.02(-0.41%)
Mar 04, 2015 4.593 4.596 4.537 4.559 1,337,846 -0.02(-0.34%)
Mar 03, 2015 4.684 4.690 4.508 4.574 2,716,967 -0.09(-2.02%)
Mar 02, 2015 4.700 4.703 4.631 4.668 971,742 -0.00(-0.07%)
Feb 27, 2015 4.687 4.728 4.646 4.671 1,367,805 -0.00(-0.07%)
Feb 26, 2015 4.675 4.722 4.671 4.675 1,380,982 +0.01(+0.13%)
Feb 25, 2015 4.731 4.753 4.665 4.668 1,543,430 -0.06(-1.20%)
Feb 24, 2015 4.665 4.734 4.665 4.725 926,445 +0.03(+0.74%)
Feb 23, 2015 4.671 4.703 4.659 4.690 876,364 -0.01(-0.13%)
Feb 20, 2015 4.678 4.703 4.665 4.697 769,919 +0.02(+0.40%)
Feb 19, 2015 4.678 4.687 4.646 4.678 730,366 -0.00(-0.07%)
Feb 18, 2015 4.675 4.697 4.656 4.681 645,302 +0.01(+0.13%)
Feb 17, 2015 4.631 4.693 4.631 4.675 979,108 +0.02(+0.47%)
Feb 13, 2015 4.659 4.653 4.653 4.653 629,202 +0.00(+0.07%)
Feb 12, 2015 4.596 4.665 4.584 4.649 620,316 +0.07(+1.44%)
Feb 11, 2015 4.615 4.621 4.568 4.584 621,922 -0.03(-0.54%)
Feb 10, 2015 4.624 4.643 4.596 4.609 612,867 -0.01(-0.14%)
Feb 09, 2015 4.653 4.671 4.612 4.615 896,993 -0.04(-0.94%)
Feb 06, 2015 4.675 4.675 4.631 4.659 675,271 -0.01(-0.13%)
Feb 05, 2015 4.606 4.690 4.596 4.665 757,679 +0.08(+1.64%)
Feb 04, 2015 4.653 4.653 4.549 4.590 673,017 -0.06(-1.28%)
Feb 03, 2015 4.562 4.649 4.561 4.649 1,037,598 +0.11(+2.35%)
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.