Skip to main content
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, 2018 6.526 6.526 6.412 6.526 437,572 +0.00(+0.00%)
Jul 30, 2018 6.549 6.549 6.435 6.526 424,013 +0.00(+0.00%)
Jul 27, 2018 6.481 6.549 6.481 6.526 994,333 +0.02(+0.35%)
Jul 26, 2018 6.412 6.504 6.412 6.504 628,469 +0.09(+1.43%)
Jul 25, 2018 6.389 6.435 6.389 6.412 313,826 +0.00(+0.00%)
Jul 24, 2018 6.366 6.435 6.343 6.412 648,792 +0.09(+1.45%)
Jul 23, 2018 6.343 6.366 6.320 6.320 329,507 +0.00(+0.00%)
Jul 20, 2018 6.389 6.389 6.309 6.320 332,994 -0.05(-0.72%)
Jul 19, 2018 6.389 6.435 6.366 6.366 254,443 -0.02(-0.36%)
Jul 18, 2018 6.320 6.412 6.320 6.389 274,378 +0.09(+1.45%)
Jul 17, 2018 6.275 6.320 6.252 6.297 732,760 +0.02(+0.36%)
Jul 16, 2018 6.343 6.366 6.252 6.275 483,738 -0.07(-1.08%)
Jul 13, 2018 6.297 6.366 6.275 6.343 414,224 +0.07(+1.09%)
Jul 12, 2018 6.366 6.366 6.275 6.275 488,553 -0.07(-1.08%)
Jul 11, 2018 6.343 6.389 6.343 6.343 280,961 +0.00(+0.00%)
Jul 10, 2018 6.366 6.412 6.343 6.343 368,711 -0.02(-0.36%)
Jul 09, 2018 6.343 6.435 6.323 6.366 684,271 +0.05(+0.72%)
Jul 06, 2018 6.320 6.343 6.297 6.320 480,472 -0.02(-0.36%)
Jul 05, 2018 6.320 6.366 6.300 6.343 376,503 +0.05(+0.73%)
Jul 03, 2018 6.297 6.297 6.297 0 -0.02(-0.36%)
Jul 02, 2018 6.229 6.320 6.206 6.320 822,621 +0.09(+1.47%)
Jun 29, 2018 6.229 6.275 6.183 6.229 785,601 +0.02(+0.37%)
Jun 28, 2018 6.137 6.206 6.114 6.206 574,850 +0.07(+1.12%)
Jun 27, 2018 6.137 6.183 6.114 6.137 784,464 +0.00(+0.00%)
Jun 26, 2018 6.114 6.160 6.114 6.137 428,131 +0.02(+0.37%)
Jun 25, 2018 6.137 6.183 6.091 6.114 701,039 +0.00(+0.00%)
Jun 22, 2018 6.114 6.183 6.114 6.114 622,102 +0.00(+0.00%)
Jun 21, 2018 6.183 6.183 6.114 6.114 624,497 -0.05(-0.74%)
Jun 20, 2018 6.183 6.206 6.160 6.160 453,779 -0.02(-0.37%)
Jun 19, 2018 6.183 6.206 6.160 6.183 281,664 +0.00(+0.00%)
Jun 18, 2018 6.183 6.206 6.149 6.183 378,696 +0.00(+0.00%)
Jun 15, 2018 6.183 6.114 6.183 602,892 +0.00(+0.00%)
Jun 14, 2018 6.114 6.206 6.091 6.183 515,546 +0.09(+1.43%)
Jun 13, 2018 6.141 6.141 6.096 6.096 866,659 -0.04(-0.73%)
Jun 12, 2018 6.185 6.208 6.118 6.141 777,549 -0.07(-1.08%)
Jun 11, 2018 6.208 6.219 6.163 6.208 520,527 -0.02(-0.36%)
Jun 08, 2018 6.208 6.252 6.185 6.230 484,769 +0.02(+0.36%)
Jun 07, 2018 6.163 6.230 6.163 6.208 379,462 +0.04(+0.72%)
Jun 06, 2018 6.185 6.163 557,971 +0.02(+0.36%)
Jun 05, 2018 6.185 6.185 6.118 6.141 694,061 -0.04(-0.72%)
Jun 04, 2018 6.208 6.208 6.163 6.185 589,176 -0.02(-0.36%)
Jun 01, 2018 6.208 6.230 6.185 6.208 359,636 +0.00(+0.00%)
May 31, 2018 6.163 6.230 6.163 6.208 505,867 +0.04(+0.72%)
May 30, 2018 6.185 6.208 6.163 6.163 384,643 +0.00(+0.00%)
May 29, 2018 6.208 6.208 6.163 6.163 326,968 -0.04(-0.72%)
May 25, 2018 6.208 6.208 6.208 0 +0.02(+0.36%)
May 24, 2018 6.163 6.185 6.141 6.185 478,202 +0.02(+0.36%)
May 23, 2018 6.185 6.190 6.163 6.163 245,974 -0.04(-0.72%)
May 22, 2018 6.185 6.208 6.163 6.208 310,729 +0.04(+0.72%)
May 21, 2018 6.185 6.208 6.163 6.163 392,937 -0.02(-0.36%)
May 18, 2018 6.163 6.208 6.141 6.185 525,055 +0.02(+0.36%)
May 17, 2018 6.118 6.163 6.118 6.163 285,330 +0.04(+0.73%)
May 16, 2018 6.051 6.141 6.051 6.118 397,039 +0.07(+1.11%)
May 15, 2018 6.074 6.096 6.029 6.051 453,010 -0.02(-0.37%)
May 14, 2018 6.141 6.163 6.051 6.074 510,229 -0.07(-1.09%)
May 11, 2018 6.096 6.141 6.074 6.141 480,573 +0.04(+0.73%)
May 10, 2018 6.096 6.118 6.029 6.096 580,905 +0.00(+0.00%)
May 09, 2018 6.029 6.096 6.007 6.096 699,247 +0.07(+1.11%)
May 08, 2018 6.051 6.096 5.984 6.029 901,160 -0.07(-1.10%)
May 07, 2018 6.074 6.096 6.051 6.096 457,386 +0.02(+0.37%)
May 04, 2018 6.029 6.074 6.007 6.074 506,729 +0.04(+0.74%)
May 03, 2018 6.007 6.029 5.982 6.029 514,309 +0.02(+0.37%)
May 02, 2018 6.029 6.029 5.984 6.007 278,158 +0.00(+0.00%)
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.