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 (%)
Mar 29, 2019 13.73 13.75 13.55 13.57 341,100 -0.11(-0.80%)
Mar 28, 2019 13.54 13.68 13.54 13.68 315,794 +0.16(+1.18%)
Mar 27, 2019 13.53 13.57 13.44 13.52 312,792 +0.03(+0.22%)
Mar 26, 2019 13.48 13.55 13.45 13.49 255,001 +0.05(+0.37%)
Mar 25, 2019 13.37 13.47 13.36 13.44 229,751 +0.07(+0.52%)
Mar 22, 2019 13.38 13.44 13.35 13.37 294,200 -0.01(-0.07%)
Mar 21, 2019 13.32 13.45 13.32 13.38 277,008 +0.04(+0.30%)
Mar 20, 2019 13.39 13.44 13.31 13.34 250,181 -0.04(-0.30%)
Mar 19, 2019 13.44 13.53 13.35 13.38 298,331 -0.04(-0.30%)
Mar 18, 2019 13.39 13.44 13.32 13.42 257,805 +0.05(+0.37%)
Mar 15, 2019 13.34 13.39 13.30 13.37 328,500 +0.04(+0.30%)
Mar 14, 2019 13.29 13.38 13.26 13.33 414,261 -0.26(-1.91%)
Mar 13, 2019 13.61 13.65 13.49 13.59 375,643 +0.01(+0.07%)
Mar 12, 2019 13.57 13.61 13.48 13.58 530,663 +0.04(+0.30%)
Mar 11, 2019 13.45 13.60 13.40 13.54 542,254 +0.14(+1.04%)
Mar 08, 2019 13.34 13.49 13.34 13.40 307,400 -0.01(-0.07%)
Mar 07, 2019 13.50 13.55 13.37 13.41 518,707 -0.11(-0.81%)
Mar 06, 2019 13.61 13.62 13.50 13.52 415,391 -0.11(-0.81%)
Mar 05, 2019 13.73 13.79 13.50 13.63 682,868 -0.12(-0.87%)
Mar 04, 2019 13.75 13.80 13.63 13.75 617,489 +0.04(+0.29%)
Mar 01, 2019 13.91 13.91 13.65 13.71 764,400 -0.14(-1.01%)
Feb 28, 2019 14.05 14.15 13.76 13.85 741,911 -0.24(-1.70%)
Feb 27, 2019 14.05 14.09 14.01 14.09 235,574 +0.05(+0.36%)
Feb 26, 2019 14.06 14.12 13.97 14.04 378,227 -0.02(-0.14%)
Feb 25, 2019 14.15 14.17 13.94 14.06 450,548 -0.10(-0.71%)
Feb 22, 2019 14.02 14.17 13.95 14.16 573,300 +0.15(+1.07%)
Feb 21, 2019 13.90 14.05 13.89 14.01 462,039 +0.07(+0.50%)
Feb 20, 2019 13.80 13.95 13.77 13.94 578,347 +0.07(+0.50%)
Feb 19, 2019 13.84 13.88 13.80 13.87 483,557 +0.03(+0.22%)
Feb 15, 2019 13.77 13.87 13.75 13.84 574,800 +0.13(+0.95%)
Feb 14, 2019 13.68 13.79 13.60 13.71 656,682 +0.01(+0.07%)
Feb 13, 2019 13.63 13.72 13.63 13.70 671,975 +0.03(+0.22%)
Feb 12, 2019 13.52 13.72 13.51 13.67 3,463,970 -0.21(-1.51%)
Feb 11, 2019 13.96 14.02 13.86 13.88 218,439 -0.07(-0.50%)
Feb 08, 2019 13.88 13.95 13.82 13.95 255,400 +0.06(+0.43%)
Feb 07, 2019 13.95 13.95 13.80 13.89 164,303 -0.08(-0.57%)
Feb 06, 2019 14.06 14.07 13.92 13.97 287,737 -0.08(-0.57%)
Feb 05, 2019 13.99 14.07 13.96 14.05 353,004 +0.08(+0.57%)
Feb 04, 2019 13.89 14.02 13.86 13.97 285,929 +0.09(+0.65%)
Feb 01, 2019 14.05 14.05 13.85 13.88 438,400 -0.16(-1.14%)
Jan 31, 2019 13.91 14.04 13.86 14.04 473,433 +0.10(+0.72%)
Jan 30, 2019 13.85 13.99 13.81 13.94 281,268 +0.13(+0.94%)
Jan 29, 2019 13.80 13.87 13.74 13.81 212,009 +0.02(+0.15%)
Jan 28, 2019 13.75 13.80 13.67 13.79 322,481 +0.03(+0.22%)
Jan 25, 2019 13.79 13.83 13.66 13.76 353,100 +0.01(+0.07%)
Jan 24, 2019 13.57 13.78 13.47 13.75 423,654 +0.19(+1.40%)
Jan 23, 2019 13.50 13.59 13.41 13.56 350,113 +0.08(+0.59%)
Jan 22, 2019 13.57 13.60 13.42 13.48 339,588 -0.15(-1.10%)
Jan 18, 2019 13.55 13.67 13.50 13.63 269,100 +0.08(+0.59%)
Jan 17, 2019 13.56 13.62 13.50 13.55 252,444 -0.03(-0.22%)
Jan 16, 2019 13.33 13.60 13.33 13.58 495,135 +0.25(+1.88%)
Jan 15, 2019 13.26 13.36 13.24 13.33 259,895 +0.10(+0.76%)
Jan 14, 2019 13.33 13.36 13.22 13.23 270,842 -0.12(-0.90%)
Jan 11, 2019 13.30 13.43 13.29 13.35 360,200 -0.02(-0.15%)
Jan 10, 2019 13.18 13.39 13.17 13.37 533,226 +0.17(+1.29%)
Jan 09, 2019 13.27 13.31 13.12 13.20 407,379 -0.07(-0.53%)
Jan 08, 2019 13.35 13.40 13.27 13.27 293,311 +0.01(+0.08%)
Jan 07, 2019 12.99 13.36 12.98 13.26 401,169 +0.27(+2.08%)
Jan 04, 2019 12.85 13.02 12.80 12.99 455,700 +0.21(+1.64%)
Jan 03, 2019 12.77 12.86 12.77 12.78 383,301 +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.