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 29, 2017 5.707 5.707 5.707 0 -0.08(-1.45%)
Dec 28, 2017 5.749 5.833 5.749 5.791 974,494 +0.02(+0.36%)
Dec 27, 2017 5.770 5.770 5.707 5.770 1,156,260 +0.02(+0.37%)
Dec 26, 2017 5.791 5.791 5.749 5.749 928,523 -0.04(-0.73%)
Dec 22, 2017 5.812 5.875 5.770 5.791 530,024 +0.00(+0.00%)
Dec 21, 2017 5.791 5.833 5.760 5.791 1,012,281 +0.02(+0.36%)
Dec 20, 2017 5.812 5.833 5.770 5.770 533,827 -0.04(-0.72%)
Dec 19, 2017 5.854 5.875 5.791 5.812 696,764 -0.04(-0.72%)
Dec 18, 2017 5.875 5.896 5.833 5.854 1,008,150 +0.02(+0.36%)
Dec 15, 2017 5.791 5.894 5.781 5.833 1,297,194 +0.04(+0.73%)
Dec 14, 2017 5.833 5.844 5.770 5.791 1,620,895 -0.05(-0.79%)
Dec 13, 2017 5.817 5.848 5.796 5.837 936,265 +0.02(+0.35%)
Dec 12, 2017 5.837 5.848 5.817 5.817 804,659 -0.02(-0.35%)
Dec 11, 2017 5.879 5.899 5.817 5.837 713,740 -0.04(-0.70%)
Dec 08, 2017 5.817 5.909 5.817 5.879 883,707 +0.06(+1.06%)
Dec 07, 2017 5.796 5.858 5.796 5.817 606,647 +0.00(+0.00%)
Dec 06, 2017 5.817 5.837 5.776 5.817 838,841 -0.02(-0.35%)
Dec 05, 2017 5.858 5.879 5.796 5.837 2,228,821 -0.02(-0.35%)
Dec 04, 2017 5.858 5.879 5.827 5.858 591,285 +0.02(+0.35%)
Dec 01, 2017 5.817 5.848 5.796 5.837 819,135 +0.02(+0.35%)
Nov 30, 2017 5.858 5.858 5.796 5.817 838,863 -0.02(-0.35%)
Nov 29, 2017 5.858 5.899 5.837 5.837 510,982 -0.04(-0.70%)
Nov 28, 2017 5.858 5.879 5.837 5.879 493,533 +0.04(+0.70%)
Nov 27, 2017 5.879 5.879 5.807 5.837 576,427 -0.04(-0.70%)
Nov 24, 2017 5.879 5.889 5.837 5.879 292,582 +0.00(+0.00%)
Nov 22, 2017 5.858 5.879 5.817 5.879 512,490 +0.00(+0.00%)
Nov 21, 2017 5.858 5.879 5.837 5.879 568,711 +0.04(+0.70%)
Nov 20, 2017 5.817 5.879 5.807 5.837 648,469 +0.04(+0.71%)
Nov 17, 2017 5.796 5.817 5.755 5.796 570,166 -0.02(-0.35%)
Nov 16, 2017 5.817 5.879 5.776 5.817 713,504 -0.02(-0.35%)
Nov 15, 2017 5.837 5.899 5.837 5.837 668,263 -0.02(-0.35%)
Nov 14, 2017 5.796 5.879 5.776 5.858 964,509 +0.06(+1.06%)
Nov 13, 2017 5.776 5.796 5.755 5.796 444,162 +0.02(+0.36%)
Nov 10, 2017 5.796 5.837 5.755 5.776 441,892 -0.04(-0.71%)
Nov 09, 2017 5.796 5.837 5.776 5.817 700,249 -0.02(-0.35%)
Nov 08, 2017 5.694 5.848 5.632 5.837 869,345 +0.18(+3.27%)
Nov 07, 2017 5.673 5.694 5.650 5.652 678,181 -0.04(-0.72%)
Nov 06, 2017 5.714 5.714 5.673 5.694 661,651 -0.04(-0.72%)
Nov 03, 2017 5.632 5.755 5.632 5.735 474,345 +0.10(+1.82%)
Nov 02, 2017 5.652 5.673 5.591 5.632 850,143 -0.02(-0.36%)
Nov 01, 2017 5.796 5.817 5.652 5.652 1,059,109 -0.12(-2.14%)
Oct 31, 2017 5.817 5.817 5.776 5.776 422,950 -0.02(-0.35%)
Oct 30, 2017 5.796 5.848 5.776 5.796 470,917 +0.00(+0.00%)
Oct 27, 2017 5.776 5.837 5.755 5.796 364,817 +0.02(+0.36%)
Oct 26, 2017 5.776 5.796 5.742 5.776 364,471 +0.02(+0.36%)
Oct 25, 2017 5.858 5.858 5.735 5.755 485,311 -0.10(-1.75%)
Oct 24, 2017 5.858 5.879 5.817 5.858 308,041 +0.00(+0.00%)
Oct 23, 2017 5.858 5.879 5.837 5.858 397,021 +0.00(+0.00%)
Oct 20, 2017 5.858 5.879 5.858 5.858 297,695 +0.02(+0.35%)
Oct 19, 2017 5.837 5.858 5.796 5.837 417,825 +0.00(+0.00%)
Oct 18, 2017 5.817 5.879 5.817 5.837 358,183 +0.02(+0.35%)
Oct 17, 2017 5.920 5.930 5.817 5.817 646,888 -0.14(-2.41%)
Oct 16, 2017 5.920 5.961 5.881 5.961 726,367 +0.04(+0.69%)
Oct 13, 2017 5.837 5.920 5.837 5.920 507,170 +0.08(+1.41%)
Oct 12, 2017 5.879 5.879 5.837 5.837 316,489 -0.04(-0.70%)
Oct 11, 2017 5.879 5.879 5.837 5.879 315,655 +0.02(+0.35%)
Oct 10, 2017 5.879 5.879 5.837 5.858 345,254 -0.02(-0.35%)
Oct 09, 2017 5.879 5.879 5.858 5.879 215,750 +0.02(+0.35%)
Oct 06, 2017 5.899 5.899 5.858 5.858 220,863 -0.02(-0.35%)
Oct 05, 2017 5.899 5.899 5.858 5.879 337,146 -0.02(-0.35%)
Oct 04, 2017 5.837 5.899 5.817 5.899 455,612 +0.06(+1.06%)
Oct 03, 2017 5.858 5.879 5.837 5.837 408,510 -0.02(-0.35%)
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.