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, 2019 6.700 6.705 6.652 6.676 743,772 -0.05(-0.71%)
May 30, 2019 6.753 6.777 6.714 6.724 384,444 -0.01(-0.21%)
May 29, 2019 6.781 6.781 6.710 6.738 499,615 -0.04(-0.63%)
May 28, 2019 6.772 6.815 6.758 6.781 329,449 +0.01(+0.21%)
May 24, 2019 6.781 6.791 6.753 6.767 259,076 +0.00(+0.00%)
May 23, 2019 6.753 6.777 6.738 6.767 383,441 +0.00(+0.00%)
May 22, 2019 6.758 6.791 6.748 6.767 422,956 -0.02(-0.28%)
May 21, 2019 6.738 6.791 6.734 6.786 462,215 +0.05(+0.71%)
May 20, 2019 6.753 6.771 6.734 6.738 322,504 -0.00(-0.07%)
May 17, 2019 6.719 6.772 6.705 6.743 317,833 +0.01(+0.21%)
May 16, 2019 6.686 6.743 6.686 6.729 478,391 +0.04(+0.57%)
May 15, 2019 6.700 6.712 6.661 6.691 443,904 -0.01(-0.21%)
May 14, 2019 6.667 6.734 6.652 6.705 736,537 +0.04(+0.57%)
May 13, 2019 6.695 6.714 6.638 6.667 949,128 -0.10(-1.48%)
May 10, 2019 6.762 6.777 6.729 6.767 409,628 +0.01(+0.14%)
May 09, 2019 6.758 6.777 6.686 6.758 542,364 +0.00(+0.00%)
May 08, 2019 6.791 6.848 6.753 6.758 900,606 -0.06(-0.91%)
May 07, 2019 6.657 6.839 6.657 6.820 966,414 +0.05(+0.78%)
May 06, 2019 6.724 6.777 6.695 6.767 593,244 +0.02(+0.28%)
May 03, 2019 6.714 6.767 6.700 6.748 518,779 +0.04(+0.57%)
May 02, 2019 6.705 6.710 6.676 6.710 267,709 +0.01(+0.21%)
May 01, 2019 6.724 6.734 6.695 6.695 383,204 -0.03(-0.43%)
Apr 30, 2019 6.686 6.729 6.643 6.724 515,481 +0.02(+0.29%)
Apr 29, 2019 6.695 6.719 6.691 6.705 540,266 +0.01(+0.21%)
Apr 26, 2019 6.676 6.695 6.652 6.691 372,199 +0.01(+0.21%)
Apr 25, 2019 6.686 6.695 6.624 6.676 517,121 +0.00(+0.00%)
Apr 24, 2019 6.667 6.714 6.628 6.676 658,021 +0.01(+0.14%)
Apr 23, 2019 6.576 6.671 6.547 6.667 605,213 +0.10(+1.46%)
Apr 22, 2019 6.585 6.585 6.547 6.571 260,190 -0.00(-0.07%)
Apr 18, 2019 6.581 6.604 6.557 6.576 370,526 +0.01(+0.15%)
Apr 17, 2019 6.604 6.609 6.547 6.566 253,988 -0.03(-0.51%)
Apr 16, 2019 6.547 6.609 6.528 6.600 327,117 +0.07(+1.10%)
Apr 15, 2019 6.590 6.590 6.518 6.528 364,352 -0.06(-0.87%)
Apr 12, 2019 6.557 6.585 6.542 6.585 442,248 +0.05(+0.73%)
Apr 11, 2019 6.509 6.561 6.509 6.538 470,573 +0.02(+0.37%)
Apr 10, 2019 6.466 6.542 6.466 6.514 640,311 +0.06(+0.96%)
Apr 09, 2019 6.509 6.533 6.447 6.451 728,687 -0.06(-0.95%)
Apr 08, 2019 6.518 6.538 6.509 6.514 347,841 +0.00(+0.00%)
Apr 05, 2019 6.533 6.547 6.514 6.514 352,126 -0.01(-0.22%)
Apr 04, 2019 6.528 6.538 6.514 6.528 415,441 +0.01(+0.15%)
Apr 03, 2019 6.557 6.571 6.514 6.518 386,732 -0.01(-0.22%)
Apr 02, 2019 6.523 6.557 6.504 6.533 356,230 -0.00(-0.07%)
Apr 01, 2019 6.523 6.571 6.518 6.538 562,082 +0.05(+0.74%)
Mar 29, 2019 6.566 6.576 6.480 6.490 713,243 -0.05(-0.80%)
Mar 28, 2019 6.475 6.542 6.475 6.542 660,328 +0.08(+1.18%)
Mar 27, 2019 6.471 6.492 6.428 6.466 654,051 +0.01(+0.22%)
Mar 26, 2019 6.447 6.480 6.432 6.451 533,209 +0.02(+0.37%)
Mar 25, 2019 6.394 6.442 6.390 6.428 480,411 +0.03(+0.52%)
Mar 22, 2019 6.399 6.428 6.384 6.394 615,175 -0.00(-0.07%)
Mar 21, 2019 6.370 6.432 6.370 6.399 579,226 +0.02(+0.30%)
Mar 20, 2019 6.404 6.428 6.365 6.380 523,130 -0.02(-0.30%)
Mar 19, 2019 6.428 6.471 6.384 6.399 623,813 -0.02(-0.30%)
Mar 18, 2019 6.404 6.428 6.370 6.418 539,072 +0.02(+0.37%)
Mar 15, 2019 6.380 6.404 6.361 6.394 686,896 +0.02(+0.30%)
Mar 14, 2019 6.356 6.399 6.341 6.375 866,223 +0.04(+0.60%)
Mar 13, 2019 6.346 6.365 6.290 6.337 805,628 +0.00(+0.07%)
Mar 12, 2019 6.327 6.346 6.285 6.332 1,138,095 +0.02(+0.30%)
Mar 11, 2019 6.271 6.341 6.248 6.313 1,162,953 +0.07(+1.04%)
Mar 08, 2019 6.220 6.290 6.220 6.248 659,270 -0.00(-0.07%)
Mar 07, 2019 6.295 6.316 6.234 6.253 1,112,453 -0.05(-0.81%)
Mar 06, 2019 6.346 6.351 6.295 6.304 890,875 -0.05(-0.81%)
Mar 05, 2019 6.402 6.430 6.295 6.355 1,464,523 -0.06(-0.87%)
Mar 04, 2019 6.411 6.435 6.355 6.411 1,324,307 +0.02(+0.29%)
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.