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 (%)
Jul 31, 2017 5.991 6.012 5.970 6.012 468,203 +0.04(+0.69%)
Jul 28, 2017 5.970 5.991 5.949 5.970 390,323 +0.00(+0.00%)
Jul 27, 2017 5.991 6.012 5.949 5.970 426,428 -0.02(-0.35%)
Jul 26, 2017 6.012 6.012 5.970 5.991 478,784 +0.00(+0.00%)
Jul 25, 2017 5.970 6.012 5.949 5.991 705,825 +0.04(+0.70%)
Jul 24, 2017 5.949 5.991 5.929 5.949 1,042,150 +0.00(+0.00%)
Jul 21, 2017 5.929 5.981 5.929 5.949 751,971 +0.02(+0.35%)
Jul 20, 2017 5.949 5.970 5.929 5.929 420,871 +0.00(+0.00%)
Jul 19, 2017 5.970 5.970 5.929 5.929 480,287 -0.04(-0.69%)
Jul 18, 2017 5.929 5.991 5.929 5.970 825,073 +0.04(+0.70%)
Jul 17, 2017 5.970 5.970 5.929 5.929 369,009 -0.04(-0.69%)
Jul 14, 2017 5.949 5.995 5.929 5.970 728,582 +0.02(+0.35%)
Jul 13, 2017 5.970 5.970 5.929 5.949 513,852 +0.00(+0.00%)
Jul 12, 2017 5.970 6.012 5.929 5.949 706,686 +0.00(+0.00%)
Jul 11, 2017 5.929 5.949 5.887 5.949 490,861 +0.02(+0.35%)
Jul 10, 2017 5.908 5.949 5.887 5.929 688,331 +0.00(+0.00%)
Jul 07, 2017 5.929 5.949 5.867 5.929 660,162 -0.02(-0.35%)
Jul 06, 2017 5.908 5.970 5.887 5.949 1,295,992 +0.00(+0.00%)
Jul 05, 2017 5.991 5.991 5.908 5.949 1,258,561 -0.06(-1.03%)
Jul 03, 2017 6.012 6.032 5.981 6.012 426,917 -0.02(-0.34%)
Jun 30, 2017 6.053 6.074 5.970 6.032 1,410,387 -0.02(-0.34%)
Jun 29, 2017 5.991 6.053 5.970 6.053 614,477 +0.04(+0.69%)
Jun 28, 2017 5.970 6.043 5.970 6.012 532,253 +0.02(+0.35%)
Jun 27, 2017 6.032 6.053 5.991 5.991 817,038 -0.04(-0.69%)
Jun 26, 2017 6.012 6.032 5.981 6.032 644,224 +0.04(+0.69%)
Jun 23, 2017 5.970 6.012 5.954 5.991 489,701 +0.04(+0.70%)
Jun 22, 2017 5.970 5.991 5.929 5.949 658,030 -0.02(-0.35%)
Jun 21, 2017 5.991 5.991 5.929 5.970 378,478 -0.02(-0.35%)
Jun 20, 2017 6.012 6.032 5.970 5.991 741,899 +0.00(+0.00%)
Jun 19, 2017 6.012 6.053 5.981 5.991 825,360 +0.02(+0.35%)
Jun 16, 2017 6.012 6.012 5.929 5.970 1,058,923 -0.04(-0.69%)
Jun 15, 2017 6.012 6.043 5.887 6.012 1,273,858 +0.02(+0.35%)
Jun 14, 2017 5.991 6.012 5.949 5.991 1,253,783 +0.02(+0.28%)
Jun 13, 2017 5.954 5.995 5.893 5.974 1,298,122 +0.04(+0.68%)
Jun 12, 2017 5.934 5.974 5.893 5.934 774,555 +0.00(+0.00%)
Jun 09, 2017 5.934 5.954 5.914 5.934 386,230 +0.02(+0.34%)
Jun 08, 2017 5.893 5.934 5.873 5.914 554,749 +0.02(+0.34%)
Jun 07, 2017 5.914 5.934 5.873 5.893 495,231 -0.02(-0.34%)
Jun 06, 2017 5.974 5.974 5.893 5.914 727,520 -0.06(-1.02%)
Jun 05, 2017 5.995 6.015 5.954 5.974 655,395 -0.02(-0.34%)
Jun 02, 2017 5.914 5.995 5.914 5.995 817,158 +0.08(+1.37%)
Jun 01, 2017 5.914 5.954 5.893 5.914 704,920 +0.02(+0.34%)
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%)
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.