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 (%)
Sep 29, 2017 5.817 5.858 5.810 5.858 825,924 +0.06(+1.06%)
Sep 28, 2017 5.755 5.796 5.698 5.796 830,694 +0.04(+0.71%)
Sep 27, 2017 5.776 5.683 5.755 897,502 +0.02(+0.36%)
Sep 26, 2017 5.694 5.745 5.673 5.735 807,264 +0.04(+0.72%)
Sep 25, 2017 5.714 5.714 5.673 5.694 619,045 -0.04(-0.72%)
Sep 22, 2017 5.694 5.735 5.673 5.735 741,814 +0.06(+1.09%)
Sep 21, 2017 5.694 5.714 5.652 5.673 547,348 -0.02(-0.36%)
Sep 20, 2017 5.632 5.735 5.632 5.694 770,173 +0.08(+1.47%)
Sep 19, 2017 5.591 5.642 5.574 5.611 680,180 +0.04(+0.74%)
Sep 18, 2017 5.611 5.632 5.570 5.570 812,324 -0.06(-1.09%)
Sep 15, 2017 5.652 5.652 5.611 5.632 893,374 -0.02(-0.36%)
Sep 14, 2017 5.611 5.652 5.570 5.652 814,138 +0.06(+1.03%)
Sep 13, 2017 5.615 5.635 5.555 5.595 1,268,116 -0.04(-0.71%)
Sep 12, 2017 5.655 5.675 5.595 5.635 836,270 -0.02(-0.35%)
Sep 11, 2017 5.595 5.655 5.595 5.655 659,939 +0.06(+1.08%)
Sep 08, 2017 5.575 5.625 5.575 5.595 597,148 +0.02(+0.36%)
Sep 07, 2017 5.615 5.635 5.575 5.575 864,152 -0.04(-0.71%)
Sep 06, 2017 5.635 5.655 5.615 5.615 757,363 -0.02(-0.36%)
Sep 05, 2017 5.675 5.695 5.615 5.635 601,404 -0.04(-0.71%)
Sep 01, 2017 5.655 5.735 5.655 5.675 591,221 +0.02(+0.35%)
Aug 31, 2017 5.695 5.705 5.655 5.655 840,678 +0.00(+0.00%)
Aug 30, 2017 5.695 5.715 5.655 5.655 488,177 -0.04(-0.70%)
Aug 29, 2017 5.715 5.735 5.675 5.695 539,053 +0.00(+0.00%)
Aug 28, 2017 5.715 5.735 5.675 5.695 416,838 -0.02(-0.35%)
Aug 25, 2017 5.715 5.735 5.675 5.715 663,188 +0.04(+0.71%)
Aug 24, 2017 5.675 5.745 5.675 5.675 1,297,267 +0.00(+0.00%)
Aug 23, 2017 5.655 5.715 5.635 5.675 645,014 -0.02(-0.35%)
Aug 22, 2017 5.595 5.715 5.595 5.695 805,864 +0.08(+1.43%)
Aug 21, 2017 5.715 5.733 5.613 5.615 1,277,371 -0.10(-1.75%)
Aug 18, 2017 5.715 5.735 5.695 5.715 502,035 -0.02(-0.35%)
Aug 17, 2017 5.735 5.775 5.715 5.735 587,563 +0.00(+0.00%)
Aug 16, 2017 5.755 5.795 5.735 5.735 454,103 -0.02(-0.35%)
Aug 15, 2017 5.775 5.775 5.735 5.755 495,580 -0.02(-0.35%)
Aug 14, 2017 5.715 5.795 5.715 5.775 711,192 +0.06(+1.05%)
Aug 11, 2017 5.715 5.775 5.695 5.715 1,194,620 -0.04(-0.70%)
Aug 10, 2017 5.856 5.876 5.755 5.755 1,125,395 -0.14(-2.38%)
Aug 09, 2017 5.755 5.896 5.695 5.896 1,276,231 +0.14(+2.44%)
Aug 08, 2017 5.735 5.775 5.735 5.755 758,274 +0.02(+0.35%)
Aug 07, 2017 5.755 5.795 5.735 5.735 696,564 -0.02(-0.35%)
Aug 04, 2017 5.816 5.826 5.735 5.755 782,259 -0.06(-1.03%)
Aug 03, 2017 5.816 5.836 5.795 5.816 400,210 +0.00(+0.00%)
Aug 02, 2017 5.795 5.856 5.775 5.816 1,017,898 +0.04(+0.69%)
Aug 01, 2017 5.816 5.816 5.775 5.775 435,067 -0.04(-0.69%)
Jul 31, 2017 5.795 5.816 5.775 5.816 483,996 +0.04(+0.69%)
Jul 28, 2017 5.775 5.795 5.755 5.775 403,489 +0.00(+0.00%)
Jul 27, 2017 5.795 5.816 5.755 5.775 440,811 -0.02(-0.35%)
Jul 26, 2017 5.816 5.816 5.775 5.795 494,934 +0.00(+0.00%)
Jul 25, 2017 5.775 5.816 5.755 5.795 729,633 +0.04(+0.70%)
Jul 24, 2017 5.755 5.795 5.735 5.755 1,077,302 +0.00(+0.00%)
Jul 21, 2017 5.735 5.785 5.735 5.755 777,335 +0.02(+0.35%)
Jul 20, 2017 5.755 5.775 5.735 5.735 435,067 +0.00(+0.00%)
Jul 19, 2017 5.775 5.775 5.735 5.735 496,487 -0.04(-0.69%)
Jul 18, 2017 5.735 5.795 5.735 5.775 852,903 +0.04(+0.70%)
Jul 17, 2017 5.775 5.775 5.735 5.735 381,455 -0.04(-0.69%)
Jul 14, 2017 5.755 5.799 5.735 5.775 753,157 +0.02(+0.35%)
Jul 13, 2017 5.775 5.775 5.735 5.755 531,184 +0.00(+0.00%)
Jul 12, 2017 5.775 5.816 5.735 5.755 730,523 +0.00(+0.00%)
Jul 11, 2017 5.735 5.755 5.695 5.755 507,418 +0.02(+0.35%)
Jul 10, 2017 5.715 5.755 5.695 5.735 711,549 +0.00(+0.00%)
Jul 07, 2017 5.735 5.755 5.675 5.735 682,429 -0.02(-0.35%)
Jul 06, 2017 5.715 5.775 5.695 5.755 1,339,706 +0.00(+0.00%)
Jul 05, 2017 5.795 5.795 5.715 5.755 1,301,012 -0.06(-1.03%)
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.