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 (%)
Sep 30, 2015 4.730 4.814 4.706 4.727 3,024,965 +0.04(+0.82%)
Sep 29, 2015 4.640 4.831 4.612 4.688 3,656,553 +0.05(+1.05%)
Sep 28, 2015 4.887 4.901 4.619 4.640 4,775,516 -0.27(-5.46%)
Sep 25, 2015 4.956 4.970 4.894 4.908 1,801,728 -0.04(-0.77%)
Sep 24, 2015 4.935 4.963 4.883 4.946 1,489,962 -0.01(-0.14%)
Sep 23, 2015 4.946 4.956 4.904 4.953 1,749,512 +0.02(+0.35%)
Sep 22, 2015 4.841 4.935 4.835 4.935 10,659,995 -0.11(-2.14%)
Sep 21, 2015 5.012 5.074 5.001 5.043 434,817 +0.06(+1.12%)
Sep 18, 2015 5.012 5.050 4.988 4.988 672,004 -0.03(-0.62%)
Sep 17, 2015 5.071 5.071 5.008 5.019 565,309 -0.04(-0.76%)
Sep 16, 2015 5.026 5.074 5.026 5.057 330,526 +0.02(+0.48%)
Sep 15, 2015 5.043 5.092 5.015 5.033 477,665 -0.01(-0.28%)
Sep 14, 2015 5.057 5.106 5.036 5.047 545,209 -0.01(-0.21%)
Sep 11, 2015 5.003 5.071 4.969 5.057 694,279 +0.05(+1.09%)
Sep 10, 2015 5.003 5.027 4.972 5.003 722,229 +0.00(+0.07%)
Sep 09, 2015 5.030 5.033 4.989 4.999 348,765 -0.01(-0.27%)
Sep 08, 2015 5.030 5.047 4.989 5.013 648,045 +0.02(+0.48%)
Sep 04, 2015 5.013 4.989 4.989 4.989 351,616 -0.04(-0.81%)
Sep 03, 2015 5.006 5.047 4.993 5.030 389,258 +0.01(+0.14%)
Sep 02, 2015 5.006 5.040 4.986 5.023 774,533 +0.05(+0.96%)
Sep 01, 2015 4.982 5.010 4.945 4.976 386,004 -0.05(-1.08%)
Aug 31, 2015 5.047 5.047 4.979 5.030 393,660 -0.01(-0.20%)
Aug 28, 2015 5.040 5.077 5.016 5.040 646,592 -0.01(-0.20%)
Aug 27, 2015 5.050 5.074 4.996 5.050 485,525 +0.04(+0.75%)
Aug 26, 2015 4.996 5.037 4.904 5.013 767,050 +0.08(+1.58%)
Aug 25, 2015 4.982 4.996 4.928 4.935 644,267 +0.05(+0.97%)
Aug 24, 2015 4.904 5.003 4.795 4.887 1,344,661 -0.11(-2.18%)
Aug 21, 2015 5.020 5.054 4.986 4.996 1,030,419 -0.02(-0.41%)
Aug 20, 2015 5.016 5.047 4.969 5.016 517,900 -0.01(-0.20%)
Aug 19, 2015 5.057 5.069 4.962 5.027 617,294 -0.05(-1.00%)
Aug 18, 2015 5.074 5.108 5.064 5.077 446,800 +0.01(+0.13%)
Aug 17, 2015 5.040 5.081 5.037 5.071 556,439 +0.02(+0.34%)
Aug 14, 2015 5.057 5.071 5.033 5.054 544,490 -0.01(-0.13%)
Aug 13, 2015 5.016 5.061 4.996 5.061 936,409 +0.06(+1.15%)
Aug 12, 2015 4.952 5.013 4.921 5.003 715,111 +0.03(+0.55%)
Aug 11, 2015 5.023 5.023 4.901 4.976 475,306 -0.05(-1.01%)
Aug 10, 2015 5.043 5.088 4.945 5.027 800,885 -0.00(-0.07%)
Aug 07, 2015 4.976 5.040 4.959 5.030 526,942 +0.05(+1.09%)
Aug 06, 2015 4.928 4.993 4.921 4.976 703,271 +0.03(+0.55%)
Aug 05, 2015 4.979 5.003 4.914 4.948 410,391 -0.01(-0.14%)
Aug 04, 2015 4.925 4.969 4.918 4.955 261,923 +0.03(+0.55%)
Aug 03, 2015 4.925 4.938 4.880 4.928 368,049 -0.00(-0.07%)
Jul 31, 2015 4.891 4.945 4.870 4.931 518,871 +0.05(+0.97%)
Jul 30, 2015 4.938 4.972 4.860 4.884 625,027 -0.05(-1.10%)
Jul 29, 2015 4.908 4.952 4.894 4.938 283,152 +0.03(+0.62%)
Jul 28, 2015 4.846 4.918 4.846 4.908 407,857 +0.06(+1.19%)
Jul 27, 2015 4.874 4.925 4.836 4.850 701,779 -0.05(-0.97%)
Jul 24, 2015 4.925 4.969 4.891 4.897 631,809 -0.03(-0.55%)
Jul 23, 2015 4.948 4.972 4.916 4.925 421,245 -0.03(-0.69%)
Jul 22, 2015 5.064 5.064 4.948 4.959 646,168 -0.12(-2.34%)
Jul 21, 2015 5.003 5.094 4.976 5.077 985,053 +0.08(+1.63%)
Jul 20, 2015 5.030 5.043 4.986 4.996 452,311 -0.03(-0.54%)
Jul 17, 2015 5.030 5.040 4.982 5.023 304,841 -0.01(-0.14%)
Jul 16, 2015 4.996 5.040 4.996 5.030 407,695 +0.02(+0.48%)
Jul 15, 2015 4.993 5.030 4.962 5.006 440,015 +0.02(+0.41%)
Jul 14, 2015 4.969 4.996 4.938 4.986 420,715 +0.02(+0.34%)
Jul 13, 2015 4.996 5.010 4.952 4.969 580,761 -0.01(-0.14%)
Jul 10, 2015 4.918 5.003 4.885 4.976 563,560 +0.09(+1.81%)
Jul 09, 2015 4.945 4.945 4.874 4.887 710,053 -0.03(-0.55%)
Jul 08, 2015 4.901 4.921 4.860 4.914 365,837 -0.01(-0.21%)
Jul 07, 2015 4.914 4.931 4.840 4.925 821,700 +0.01(+0.28%)
Jul 06, 2015 4.928 4.928 4.894 4.911 482,315 -0.03(-0.62%)
Jul 02, 2015 4.996 4.942 4.942 4.942 486,378 -0.05(-0.95%)
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.