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 31, 2017 5.893 5.954 5.893 5.893 849,819 -0.02(-0.34%)
May 30, 2017 5.934 5.954 5.893 5.914 400,945 +0.00(+0.00%)
May 26, 2017 5.914 5.954 5.873 5.914 403,641 +0.04(+0.69%)
May 25, 2017 5.934 5.954 5.873 5.873 502,124 -0.06(-1.02%)
May 24, 2017 5.995 5.995 5.883 5.934 673,215 -0.02(-0.34%)
May 23, 2017 5.934 5.954 5.893 5.954 415,598 +0.06(+1.03%)
May 22, 2017 5.873 5.934 5.865 5.893 420,153 +0.04(+0.69%)
May 19, 2017 5.873 5.893 5.812 5.853 771,355 +0.00(+0.00%)
May 18, 2017 5.833 5.873 5.812 5.853 695,037 +0.02(+0.35%)
May 17, 2017 5.833 5.853 5.792 5.833 451,977 -0.04(-0.69%)
May 16, 2017 5.893 5.914 5.833 5.873 934,504 -0.04(-0.68%)
May 15, 2017 5.914 5.924 5.873 5.914 751,108 +0.02(+0.34%)
May 12, 2017 5.954 5.974 5.873 5.893 887,886 -0.08(-1.36%)
May 11, 2017 5.995 6.035 5.974 5.974 1,442,586 -0.02(-0.34%)
May 10, 2017 5.954 6.015 5.914 5.995 1,623,303 +0.02(+0.34%)
May 09, 2017 5.914 6.015 5.914 5.974 1,008,022 +0.06(+1.03%)
May 08, 2017 6.015 6.015 5.914 5.914 696,539 -0.10(-1.68%)
May 05, 2017 5.954 6.015 5.934 6.015 1,145,889 +0.10(+1.71%)
May 04, 2017 5.995 6.015 5.914 5.914 682,755 -0.10(-1.68%)
May 03, 2017 6.015 6.015 5.954 6.015 910,123 +0.00(+0.00%)
May 02, 2017 6.035 6.035 5.974 6.015 492,829 -0.02(-0.34%)
May 01, 2017 6.035 6.066 6.015 6.035 685,308 +0.00(+0.00%)
Apr 28, 2017 6.035 6.035 5.995 6.035 628,699 +0.02(+0.34%)
Apr 27, 2017 6.055 6.076 5.995 6.015 761,633 -0.02(-0.34%)
Apr 26, 2017 6.035 6.076 6.015 6.035 820,382 +0.04(+0.68%)
Apr 25, 2017 6.035 6.055 5.995 5.995 854,142 -0.02(-0.34%)
Apr 24, 2017 6.035 6.055 5.974 6.015 866,390 -0.02(-0.34%)
Apr 21, 2017 5.974 6.035 5.964 6.035 1,109,001 +0.06(+1.02%)
Apr 20, 2017 5.914 5.974 5.914 5.974 1,111,208 +0.06(+1.03%)
Apr 19, 2017 5.914 5.954 5.873 5.914 634,950 +0.00(+0.00%)
Apr 18, 2017 5.833 5.934 5.822 5.914 1,245,528 +0.10(+1.74%)
Apr 17, 2017 5.853 5.873 5.802 5.812 2,124,697 -0.02(-0.35%)
Apr 13, 2017 5.914 5.932 5.792 5.833 4,169,333 -0.10(-1.71%)
Apr 12, 2017 5.954 5.995 5.914 5.934 2,014,474 +0.02(+0.34%)
Apr 11, 2017 5.873 5.934 5.853 5.914 1,607,445 +0.02(+0.34%)
Apr 10, 2017 5.893 5.914 5.883 5.893 1,310,165 +0.02(+0.34%)
Apr 07, 2017 5.873 5.914 5.833 5.873 1,459,187 +0.02(+0.35%)
Apr 06, 2017 5.873 5.893 5.837 5.853 1,291,498 +0.00(+0.00%)
Apr 05, 2017 5.914 5.934 5.853 5.853 2,651,414 -0.06(-1.03%)
Apr 04, 2017 5.873 5.934 5.853 5.914 10,120,218 -0.14(-2.34%)
Apr 03, 2017 6.035 6.076 6.015 6.055 1,073,605 +0.02(+0.34%)
Mar 31, 2017 6.035 6.055 5.995 6.035 1,333,588 +0.04(+0.68%)
Mar 30, 2017 6.015 6.055 5.954 5.995 1,021,356 -0.02(-0.34%)
Mar 29, 2017 5.995 6.035 5.974 6.015 663,258 +0.02(+0.34%)
Mar 28, 2017 6.015 6.035 5.954 5.995 837,756 -0.02(-0.34%)
Mar 27, 2017 5.974 6.015 5.934 6.015 382,984 +0.02(+0.34%)
Mar 24, 2017 5.954 5.995 5.934 5.995 569,700 +0.06(+1.02%)
Mar 23, 2017 5.914 6.015 5.893 5.934 846,389 +0.04(+0.69%)
Mar 22, 2017 5.893 5.914 5.853 5.893 570,159 +0.00(+0.00%)
Mar 21, 2017 5.974 5.995 5.893 5.893 930,282 -0.08(-1.36%)
Mar 20, 2017 5.995 5.995 5.954 5.974 772,333 +0.00(+0.00%)
Mar 17, 2017 5.934 6.015 5.914 5.974 1,375,662 +0.08(+1.37%)
Mar 16, 2017 5.974 5.995 5.893 5.893 1,286,200 -0.10(-1.69%)
Mar 15, 2017 5.934 5.995 5.914 5.995 1,801,830 +0.10(+1.65%)
Mar 14, 2017 5.878 5.897 5.848 5.897 1,283,213 +0.04(+0.68%)
Mar 13, 2017 5.858 5.878 5.838 5.858 1,017,829 +0.02(+0.34%)
Mar 10, 2017 5.739 5.838 5.739 5.838 768,059 +0.10(+1.72%)
Mar 09, 2017 5.779 5.818 5.739 5.739 674,618 -0.06(-1.02%)
Mar 08, 2017 5.818 5.858 5.779 5.798 771,217 +0.00(+0.00%)
Mar 07, 2017 5.818 5.858 5.798 5.798 709,567 -0.04(-0.68%)
Mar 06, 2017 5.858 5.858 5.798 5.838 584,492 -0.02(-0.34%)
Mar 03, 2017 5.858 5.878 5.818 5.858 791,877 +0.00(+0.00%)
Mar 02, 2017 5.858 5.878 5.808 5.858 765,750 -0.02(-0.34%)
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.