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 (%)
Jan 31, 2019 6.486 6.546 6.463 6.546 1,015,355 +0.05(+0.72%)
Jan 30, 2019 6.458 6.523 6.439 6.500 603,225 +0.06(+0.94%)
Jan 29, 2019 6.435 6.465 6.407 6.439 454,688 +0.01(+0.14%)
Jan 28, 2019 6.411 6.435 6.374 6.430 691,614 +0.01(+0.22%)
Jan 25, 2019 6.430 6.449 6.369 6.416 757,281 +0.00(+0.07%)
Jan 24, 2019 6.327 6.425 6.281 6.411 908,596 +0.09(+1.40%)
Jan 23, 2019 6.295 6.334 6.253 6.323 750,875 +0.04(+0.59%)
Jan 22, 2019 6.327 6.341 6.257 6.285 728,302 -0.07(-1.10%)
Jan 18, 2019 6.318 6.374 6.295 6.355 577,129 +0.04(+0.59%)
Jan 17, 2019 6.323 6.352 6.295 6.318 541,408 -0.01(-0.22%)
Jan 16, 2019 6.215 6.341 6.215 6.332 1,061,899 +0.12(+1.88%)
Jan 15, 2019 6.183 6.229 6.176 6.215 557,388 +0.05(+0.76%)
Jan 14, 2019 6.215 6.230 6.164 6.169 580,865 -0.06(-0.90%)
Jan 11, 2019 6.201 6.262 6.197 6.225 772,508 -0.01(-0.15%)
Jan 10, 2019 6.145 6.243 6.141 6.234 1,143,591 +0.08(+1.29%)
Jan 09, 2019 6.187 6.206 6.117 6.155 873,691 -0.03(-0.53%)
Jan 08, 2019 6.225 6.248 6.187 6.187 629,054 +0.00(+0.08%)
Jan 07, 2019 6.057 6.229 6.052 6.183 860,373 +0.13(+2.08%)
Jan 04, 2019 5.992 6.071 5.968 6.057 977,324 +0.10(+1.64%)
Jan 03, 2019 5.954 5.996 5.954 5.959 822,052 +0.00(+0.00%)
Jan 02, 2019 5.838 6.001 5.828 5.959 508,946 +0.09(+1.59%)
Dec 31, 2018 5.908 5.950 5.777 5.866 1,804,307 -0.05(-0.79%)
Dec 28, 2018 5.987 5.987 5.828 5.912 1,235,756 +0.01(+0.16%)
Dec 27, 2018 5.861 5.938 5.758 5.903 1,227,107 -0.02(-0.39%)
Dec 26, 2018 5.721 5.936 5.721 5.926 947,374 +0.21(+3.67%)
Dec 24, 2018 5.707 5.731 5.623 5.717 524,370 +0.00(+0.08%)
Dec 21, 2018 5.744 5.880 5.670 5.712 1,585,122 -0.03(-0.57%)
Dec 20, 2018 5.870 5.916 5.726 5.744 1,815,717 -0.10(-1.75%)
Dec 19, 2018 5.842 5.940 5.800 5.847 1,260,849 +0.02(+0.40%)
Dec 18, 2018 5.842 5.940 5.796 5.824 954,944 +0.01(+0.16%)
Dec 17, 2018 6.164 6.164 5.805 5.814 2,504,077 -0.17(-2.88%)
Dec 14, 2018 5.996 6.038 5.968 5.987 832,559 -0.01(-0.23%)
Dec 13, 2018 6.080 6.085 5.973 6.001 884,917 -0.03(-0.46%)
Dec 12, 2018 6.024 6.061 5.993 6.029 863,533 +0.04(+0.68%)
Dec 11, 2018 6.002 6.043 5.956 5.988 706,298 +0.03(+0.46%)
Dec 10, 2018 6.043 6.058 5.920 5.961 911,604 -0.05(-0.91%)
Dec 07, 2018 6.020 6.102 6.002 6.015 619,818 -0.01(-0.15%)
Dec 06, 2018 6.056 6.095 5.924 6.024 950,246 -0.08(-1.27%)
Dec 04, 2018 6.211 6.215 6.097 6.102 478,730 -0.11(-1.83%)
Dec 03, 2018 6.202 6.224 6.199 6.215 503,204 +0.03(+0.51%)
Nov 30, 2018 6.188 6.192 6.152 6.183 363,395 -0.01(-0.15%)
Nov 29, 2018 6.179 6.202 6.159 6.192 549,567 +0.00(+0.07%)
Nov 28, 2018 6.174 6.191 6.161 6.188 497,008 +0.02(+0.37%)
Nov 27, 2018 6.115 6.170 6.106 6.165 589,778 +0.05(+0.89%)
Nov 26, 2018 6.120 6.188 6.106 6.111 685,124 +0.02(+0.30%)
Nov 23, 2018 6.070 6.106 6.047 6.093 189,731 +0.02(+0.37%)
Nov 21, 2018 6.070 6.070 6.070 0 +0.05(+0.83%)
Nov 20, 2018 6.088 6.111 6.006 6.020 972,362 -0.10(-1.56%)
Nov 19, 2018 6.129 6.165 6.097 6.115 516,690 -0.01(-0.15%)
Nov 16, 2018 6.097 6.152 6.083 6.124 447,475 +0.03(+0.45%)
Nov 15, 2018 6.152 6.177 6.088 6.097 532,667 -0.06(-1.03%)
Nov 14, 2018 6.174 6.224 6.152 6.161 663,474 +0.01(+0.22%)
Nov 13, 2018 6.120 6.170 6.115 6.147 603,451 +0.04(+0.59%)
Nov 12, 2018 6.220 6.233 6.111 6.111 550,971 -0.11(-1.75%)
Nov 09, 2018 6.170 6.252 6.165 6.220 789,740 +0.05(+0.88%)
Nov 08, 2018 6.224 6.379 6.142 6.165 1,134,244 -0.03(-0.44%)
Nov 07, 2018 6.183 6.229 6.179 6.192 462,892 +0.03(+0.44%)
Nov 06, 2018 6.133 6.183 6.126 6.165 662,906 +0.03(+0.52%)
Nov 05, 2018 6.093 6.156 6.093 6.133 630,014 +0.04(+0.67%)
Nov 02, 2018 6.129 6.138 6.079 6.093 1,060,691 -0.02(-0.37%)
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.