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 (%)
Mar 31, 2017 5.838 5.858 5.799 5.838 1,378,570 +0.04(+0.68%)
Mar 30, 2017 5.819 5.858 5.760 5.799 1,055,807 -0.02(-0.34%)
Mar 29, 2017 5.799 5.838 5.779 5.819 685,630 +0.02(+0.34%)
Mar 28, 2017 5.819 5.838 5.760 5.799 866,013 -0.02(-0.34%)
Mar 27, 2017 5.779 5.819 5.740 5.819 395,902 +0.02(+0.34%)
Mar 24, 2017 5.760 5.799 5.740 5.799 588,916 +0.06(+1.02%)
Mar 23, 2017 5.721 5.819 5.701 5.740 874,938 +0.04(+0.69%)
Mar 22, 2017 5.701 5.721 5.662 5.701 589,391 +0.00(+0.00%)
Mar 21, 2017 5.779 5.799 5.701 5.701 961,660 -0.08(-1.36%)
Mar 20, 2017 5.799 5.799 5.760 5.779 798,384 +0.00(+0.00%)
Mar 17, 2017 5.740 5.819 5.721 5.779 1,422,063 +0.08(+1.37%)
Mar 16, 2017 5.779 5.799 5.701 5.701 1,329,584 -0.10(-1.69%)
Mar 15, 2017 5.740 5.799 5.721 5.799 1,862,606 +0.09(+1.65%)
Mar 14, 2017 5.686 5.705 5.657 5.705 1,326,496 +0.04(+0.68%)
Mar 13, 2017 5.667 5.686 5.648 5.667 1,052,161 +0.02(+0.34%)
Mar 10, 2017 5.552 5.648 5.552 5.648 793,966 +0.10(+1.72%)
Mar 09, 2017 5.590 5.628 5.552 5.552 697,373 -0.06(-1.02%)
Mar 08, 2017 5.628 5.667 5.590 5.609 797,231 +0.00(+0.00%)
Mar 07, 2017 5.628 5.667 5.609 5.609 733,501 -0.04(-0.68%)
Mar 06, 2017 5.667 5.667 5.609 5.648 604,207 -0.02(-0.34%)
Mar 03, 2017 5.667 5.686 5.628 5.667 818,587 +0.00(+0.00%)
Mar 02, 2017 5.667 5.686 5.619 5.667 791,579 -0.02(-0.34%)
Mar 01, 2017 5.648 5.686 5.475 5.686 1,334,700 +0.06(+1.02%)
Feb 28, 2017 5.686 5.686 5.552 5.628 1,244,265 -0.06(-1.01%)
Feb 27, 2017 5.667 5.695 5.648 5.686 880,689 -0.02(-0.34%)
Feb 24, 2017 5.667 5.705 5.628 5.705 1,227,749 +0.04(+0.68%)
Feb 23, 2017 5.686 5.705 5.628 5.667 1,003,917 +0.00(+0.00%)
Feb 22, 2017 5.648 5.686 5.609 5.667 831,335 +0.00(+0.00%)
Feb 21, 2017 5.686 5.715 5.648 5.667 3,665,680 -0.02(-0.34%)
Feb 17, 2017 5.686 5.686 5.686 0 +0.00(+0.00%)
Feb 16, 2017 5.667 5.686 5.648 5.686 811,271 +0.02(+0.34%)
Feb 15, 2017 5.667 5.686 5.628 5.667 966,111 +0.02(+0.34%)
Feb 14, 2017 5.667 5.686 5.630 5.648 778,854 -0.02(-0.34%)
Feb 13, 2017 5.667 5.686 5.648 5.667 1,016,889 +0.02(+0.34%)
Feb 10, 2017 5.628 5.686 5.620 5.648 765,600 +0.02(+0.34%)
Feb 09, 2017 5.609 5.628 5.571 5.628 621,413 +0.00(+0.00%)
Feb 08, 2017 5.609 5.628 5.571 5.628 612,389 +0.02(+0.34%)
Feb 07, 2017 5.590 5.628 5.571 5.609 833,623 +0.02(+0.34%)
Feb 06, 2017 5.552 5.590 5.485 5.590 551,499 +0.02(+0.34%)
Feb 03, 2017 5.475 5.571 5.437 5.571 1,014,716 +0.11(+2.11%)
Feb 02, 2017 5.399 5.475 5.365 5.456 664,914 +0.10(+1.79%)
Feb 01, 2017 5.399 5.494 5.322 5.360 1,470,555 -0.02(-0.36%)
Jan 31, 2017 5.399 5.437 5.341 5.380 1,072,195 +0.00(+0.00%)
Jan 30, 2017 5.418 5.437 5.360 5.380 644,963 -0.04(-0.71%)
Jan 27, 2017 5.494 5.494 5.418 5.418 596,442 -0.08(-1.39%)
Jan 26, 2017 5.437 5.514 5.418 5.494 977,392 +0.04(+0.70%)
Jan 25, 2017 5.437 5.485 5.408 5.456 1,153,011 +0.00(+0.00%)
Jan 24, 2017 5.475 5.494 5.437 5.456 1,096,809 -0.04(-0.70%)
Jan 23, 2017 5.552 5.561 5.475 5.494 805,907 -0.06(-1.03%)
Jan 20, 2017 5.571 5.590 5.514 5.552 739,890 -0.02(-0.34%)
Jan 19, 2017 5.590 5.609 5.542 5.571 591,976 +0.00(+0.00%)
Jan 18, 2017 5.590 5.609 5.552 5.571 368,972 -0.02(-0.34%)
Jan 17, 2017 5.552 5.667 5.364 5.590 1,853,393 +0.02(+0.34%)
Jan 13, 2017 5.571 5.571 5.571 0 +0.04(+0.69%)
Jan 12, 2017 5.552 5.552 5.514 5.533 361,943 -0.02(-0.34%)
Jan 11, 2017 5.552 5.571 5.515 5.552 581,283 +0.00(+0.00%)
Jan 10, 2017 5.552 5.571 5.494 5.552 767,820 +0.02(+0.35%)
Jan 09, 2017 5.571 5.590 5.523 5.533 868,333 -0.04(-0.69%)
Jan 06, 2017 5.514 5.571 5.494 5.571 771,393 +0.06(+1.04%)
Jan 05, 2017 5.533 5.533 5.475 5.514 658,912 -0.02(-0.35%)
Jan 04, 2017 5.437 5.533 5.429 5.533 1,210,749 +0.10(+1.76%)
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.