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 (%)
May 29, 2015 5.031 5.041 5.004 5.021 585,405 -0.01(-0.13%)
May 28, 2015 5.011 5.044 4.994 5.028 713,136 +0.02(+0.46%)
May 27, 2015 4.971 5.014 4.971 5.004 502,803 -0.01(-0.13%)
May 26, 2015 5.021 5.021 4.978 5.011 464,802 +0.01(+0.20%)
May 22, 2015 4.991 5.001 5.001 5.001 564,937 +0.02(+0.40%)
May 21, 2015 4.998 4.998 4.968 4.981 737,038 -0.01(-0.20%)
May 20, 2015 5.001 5.001 4.978 4.991 561,121 +0.00(+0.07%)
May 19, 2015 4.971 5.004 4.951 4.988 832,481 +0.02(+0.40%)
May 18, 2015 4.945 4.978 4.931 4.968 673,371 +0.02(+0.40%)
May 15, 2015 4.961 4.961 4.911 4.948 450,576 +0.01(+0.20%)
May 14, 2015 4.951 4.955 4.928 4.938 551,705 +0.02(+0.34%)
May 13, 2015 4.855 4.981 4.855 4.921 1,314,906 +0.06(+1.23%)
May 12, 2015 4.878 4.878 4.832 4.862 644,606 -0.02(-0.41%)
May 11, 2015 4.872 4.911 4.865 4.881 734,671 +0.02(+0.48%)
May 08, 2015 4.898 4.898 4.848 4.858 470,262 -0.01(-0.14%)
May 07, 2015 4.855 4.875 4.838 4.865 518,510 +0.02(+0.34%)
May 06, 2015 4.915 4.948 4.815 4.848 1,024,373 -0.08(-1.55%)
May 05, 2015 4.948 4.948 4.908 4.925 472,282 -0.02(-0.47%)
May 04, 2015 4.935 4.948 4.895 4.948 445,427 +0.01(+0.27%)
May 01, 2015 4.964 4.968 4.898 4.935 419,544 -0.03(-0.54%)
Apr 30, 2015 4.941 4.961 4.908 4.961 604,263 +0.04(+0.81%)
Apr 29, 2015 4.941 4.971 4.918 4.921 593,093 -0.04(-0.87%)
Apr 28, 2015 4.941 4.981 4.901 4.964 633,097 +0.02(+0.34%)
Apr 27, 2015 4.964 4.978 4.915 4.948 498,015 -0.01(-0.20%)
Apr 24, 2015 4.981 4.981 4.925 4.958 517,426 -0.01(-0.20%)
Apr 23, 2015 4.981 4.998 4.958 4.968 886,487 -0.01(-0.27%)
Apr 22, 2015 4.905 4.981 4.888 4.981 862,815 +0.08(+1.56%)
Apr 21, 2015 4.948 4.948 4.895 4.905 471,960 -0.04(-0.87%)
Apr 20, 2015 4.918 4.948 4.898 4.948 465,467 +0.07(+1.36%)
Apr 17, 2015 4.905 4.921 4.871 4.881 675,593 -0.04(-0.88%)
Apr 16, 2015 4.901 4.928 4.855 4.925 878,977 +0.02(+0.47%)
Apr 15, 2015 4.938 4.938 4.895 4.901 663,948 -0.03(-0.67%)
Apr 14, 2015 4.888 4.935 4.888 4.935 749,719 +0.02(+0.41%)
Apr 13, 2015 4.898 4.941 4.895 4.915 599,830 +0.00(+0.00%)
Apr 10, 2015 4.885 4.925 4.872 4.915 649,659 +0.01(+0.27%)
Apr 09, 2015 4.862 4.905 4.855 4.901 521,392 +0.04(+0.82%)
Apr 08, 2015 4.868 4.888 4.858 4.862 642,893 -0.03(-0.54%)
Apr 07, 2015 4.872 4.895 4.865 4.888 665,451 +0.01(+0.27%)
Apr 06, 2015 4.875 4.895 4.855 4.875 520,537 -0.02(-0.41%)
Apr 02, 2015 4.825 4.895 4.895 4.895 627,574 +0.07(+1.45%)
Apr 01, 2015 4.848 4.868 4.798 4.825 904,233 -0.02(-0.48%)
Mar 31, 2015 4.852 4.891 4.848 4.848 1,135,813 -0.03(-0.54%)
Mar 30, 2015 4.852 4.901 4.852 4.875 798,907 +0.03(+0.62%)
Mar 27, 2015 4.898 4.898 4.832 4.845 858,271 -0.03(-0.55%)
Mar 26, 2015 4.875 4.905 4.858 4.872 949,031 +0.00(+0.07%)
Mar 25, 2015 4.898 4.898 4.848 4.868 695,553 -0.02(-0.34%)
Mar 24, 2015 4.858 4.928 4.848 4.885 959,140 +0.03(+0.68%)
Mar 23, 2015 4.885 4.888 4.838 4.852 850,055 -0.02(-0.48%)
Mar 20, 2015 4.848 4.895 4.842 4.875 1,445,390 +0.07(+1.38%)
Mar 19, 2015 4.779 4.825 4.732 4.808 1,006,853 +0.03(+0.56%)
Mar 18, 2015 4.842 4.860 4.765 4.782 950,991 -0.04(-0.89%)
Mar 17, 2015 4.788 4.848 4.785 4.825 1,263,887 +0.05(+0.97%)
Mar 16, 2015 4.765 4.802 4.749 4.779 994,765 +0.03(+0.63%)
Mar 13, 2015 4.715 4.759 4.705 4.749 1,111,384 +0.03(+0.63%)
Mar 12, 2015 4.767 4.780 4.719 4.719 969,931 -0.05(-0.95%)
Mar 11, 2015 4.703 4.777 4.693 4.764 1,129,401 +0.07(+1.52%)
Mar 10, 2015 4.654 4.728 4.654 4.693 841,632 +0.02(+0.49%)
Mar 09, 2015 4.738 4.751 4.660 4.670 995,660 -0.06(-1.17%)
Mar 06, 2015 4.703 4.728 4.683 4.725 869,226 +0.03(+0.69%)
Mar 05, 2015 4.728 4.745 4.693 4.693 995,869 -0.02(-0.41%)
Mar 04, 2015 4.748 4.751 4.690 4.712 1,294,193 -0.02(-0.34%)
Mar 03, 2015 4.842 4.848 4.660 4.728 2,628,313 -0.10(-2.02%)
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.