Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

New Mountain Finance Corp (NQ: NMFC )

12.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 28, 2021 9.697 9.704 9.620 9.704 293,384 +0.02(+0.23%)
May 27, 2021 9.624 9.697 9.536 9.682 679,183 +0.10(+0.99%)
May 26, 2021 9.514 9.613 9.500 9.587 265,656 +0.09(+0.92%)
May 25, 2021 9.639 9.664 9.492 9.500 206,116 -0.11(-1.14%)
May 24, 2021 9.609 9.628 9.529 9.609 283,313 +0.00(+0.00%)
May 21, 2021 9.587 9.631 9.522 9.609 359,913 -0.01(-0.08%)
May 20, 2021 9.646 9.653 9.566 9.617 281,552 +0.04(+0.38%)
May 19, 2021 9.551 9.602 9.430 9.580 444,909 +0.01(+0.15%)
May 18, 2021 9.514 9.653 9.492 9.566 315,743 +0.07(+0.77%)
May 17, 2021 9.456 9.566 9.404 9.492 283,168 +0.04(+0.46%)
May 14, 2021 9.427 9.522 9.397 9.449 400,765 +0.10(+1.02%)
May 13, 2021 9.207 9.419 9.207 9.354 476,655 +0.18(+1.99%)
May 12, 2021 9.397 9.463 9.142 9.171 1,348,395 -0.23(-2.41%)
May 11, 2021 9.412 9.561 9.383 9.397 715,592 -0.09(-0.92%)
May 10, 2021 9.573 9.653 9.485 9.485 487,310 -0.09(-0.99%)
May 07, 2021 9.536 9.584 9.419 9.580 486,993 +0.07(+0.77%)
May 06, 2021 9.390 9.551 9.354 9.507 1,261,965 +0.18(+1.88%)
May 05, 2021 9.368 9.376 9.244 9.332 762,105 -0.02(-0.23%)
May 04, 2021 9.500 9.522 9.281 9.354 881,399 -0.15(-1.54%)
May 03, 2021 9.617 9.646 9.485 9.500 503,119 -0.11(-1.14%)
Apr 30, 2021 9.631 9.668 9.566 9.609 466,781 -0.03(-0.30%)
Apr 29, 2021 9.646 9.682 9.569 9.639 1,119,527 +0.02(+0.23%)
Apr 28, 2021 9.602 9.639 9.558 9.617 293,880 +0.03(+0.30%)
Apr 27, 2021 9.580 9.624 9.551 9.587 376,488 +0.00(+0.00%)
Apr 26, 2021 9.551 9.602 9.507 9.587 362,770 +0.04(+0.38%)
Apr 23, 2021 9.573 9.573 9.492 9.551 394,116 +0.07(+0.77%)
Apr 22, 2021 9.544 9.551 9.478 9.478 294,478 -0.07(-0.69%)
Apr 21, 2021 9.463 9.573 9.441 9.544 262,458 +0.07(+0.73%)
Apr 20, 2021 9.500 9.535 9.470 9.474 419,026 -0.04(-0.42%)
Apr 19, 2021 9.492 9.544 9.485 9.514 435,174 +0.02(+0.23%)
Apr 16, 2021 9.456 9.536 9.449 9.492 430,107 +0.04(+0.46%)
Apr 15, 2021 9.397 9.507 9.390 9.449 285,722 +0.05(+0.54%)
Apr 14, 2021 9.500 9.536 9.376 9.397 329,533 -0.07(-0.70%)
Apr 13, 2021 9.463 9.529 9.376 9.463 457,233 -0.02(-0.23%)
Apr 12, 2021 9.470 9.566 9.441 9.485 440,310 +0.04(+0.46%)
Apr 09, 2021 9.427 9.467 9.368 9.441 319,809 +0.04(+0.47%)
Apr 08, 2021 9.412 9.427 9.339 9.397 248,911 +0.00(+0.00%)
Apr 07, 2021 9.354 9.478 9.299 9.397 527,572 +0.07(+0.74%)
Apr 06, 2021 9.288 9.332 9.281 9.328 556,500 +0.03(+0.27%)
Apr 05, 2021 9.368 9.397 9.288 9.302 374,106 -0.03(-0.31%)
Apr 01, 2021 9.105 9.332 9.091 9.332 902,362 +0.27(+2.98%)
Mar 31, 2021 9.266 9.288 9.054 9.061 1,176,404 -0.15(-1.59%)
Mar 30, 2021 9.149 9.229 9.091 9.207 479,883 +0.07(+0.72%)
Mar 29, 2021 9.207 9.244 9.076 9.142 498,599 -0.07(-0.71%)
Mar 26, 2021 9.069 9.229 9.069 9.207 630,723 +0.07(+0.80%)
Mar 25, 2021 9.003 9.164 8.944 9.134 551,173 +0.08(+0.89%)
Mar 24, 2021 9.112 9.270 9.054 9.054 456,835 +0.01(+0.08%)
Mar 23, 2021 9.149 9.237 9.003 9.047 363,647 -0.16(-1.75%)
Mar 22, 2021 9.295 9.302 9.156 9.207 506,769 -0.08(-0.83%)
Mar 19, 2021 9.149 9.310 9.105 9.284 1,486,968 +0.15(+1.64%)
Mar 18, 2021 9.368 9.397 9.105 9.134 571,979 -0.23(-2.50%)
Mar 17, 2021 9.346 9.427 9.255 9.368 829,927 +0.00(+0.00%)
Mar 16, 2021 9.500 9.595 9.244 9.368 857,163 -0.20(-2.06%)
Mar 15, 2021 9.423 9.601 9.394 9.566 855,470 +0.20(+2.14%)
Mar 12, 2021 9.323 9.380 9.244 9.365 1,363,287 +0.09(+0.92%)
Mar 11, 2021 9.273 9.294 9.194 9.280 885,702 +0.06(+0.62%)
Mar 10, 2021 9.180 9.308 9.173 9.223 918,393 +0.08(+0.86%)
Mar 09, 2021 9.187 9.251 9.062 9.144 721,744 -0.04(-0.39%)
Mar 08, 2021 9.001 9.201 8.923 9.180 699,534 +0.23(+2.59%)
Mar 05, 2021 8.973 9.019 8.687 8.948 780,821 -0.05(-0.52%)
Mar 04, 2021 9.230 9.258 8.890 8.994 826,805 -0.19(-2.10%)
Mar 03, 2021 9.130 9.273 9.058 9.187 761,827 +0.09(+0.94%)
Mar 02, 2021 8.958 9.187 8.915 9.101 1,085,148 +0.16(+1.84%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.