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 (%)
May 29, 2020 5.279 5.449 5.256 5.381 1,050,509 +0.04(+0.74%)
May 28, 2020 5.562 5.562 5.290 5.341 1,484,869 -0.04(-0.74%)
May 27, 2020 5.420 5.505 5.222 5.381 1,494,166 +0.04(+0.74%)
May 26, 2020 5.284 5.517 5.284 5.341 1,520,902 +0.18(+3.51%)
May 22, 2020 5.058 5.182 4.956 5.160 1,152,029 +0.13(+2.59%)
May 21, 2020 4.871 5.081 4.865 5.030 956,745 +0.11(+2.30%)
May 20, 2020 4.905 4.984 4.803 4.916 1,034,267 +0.10(+2.12%)
May 19, 2020 4.735 4.911 4.622 4.814 1,573,445 +0.16(+3.41%)
May 18, 2020 4.639 4.701 4.565 4.656 828,894 +0.18(+3.92%)
May 15, 2020 4.480 4.537 4.395 4.480 786,734 -0.07(-1.62%)
May 14, 2020 4.191 4.582 3.942 4.554 2,575,034 +0.28(+6.63%)
May 13, 2020 4.390 4.576 4.067 4.271 1,848,619 -0.17(-3.83%)
May 12, 2020 4.639 4.712 4.421 4.441 1,380,358 -0.12(-2.61%)
May 11, 2020 4.503 4.648 4.407 4.559 1,649,950 +0.06(+1.26%)
May 08, 2020 4.474 4.559 4.407 4.503 1,616,901 +0.10(+2.19%)
May 07, 2020 4.310 4.616 4.305 4.407 2,574,794 +0.12(+2.77%)
May 06, 2020 4.152 4.310 4.050 4.288 1,774,200 +0.18(+4.27%)
May 05, 2020 4.095 4.310 4.067 4.112 1,844,224 +0.01(+0.28%)
May 04, 2020 4.135 4.152 3.993 4.101 1,168,628 -0.09(-2.16%)
May 01, 2020 4.197 4.237 4.089 4.191 1,588,652 -0.14(-3.27%)
Apr 30, 2020 4.412 4.412 4.197 4.333 1,691,872 -0.04(-0.91%)
Apr 29, 2020 4.271 4.446 4.271 4.373 1,682,944 +0.23(+5.46%)
Apr 28, 2020 4.401 4.514 4.123 4.146 2,070,982 -0.15(-3.43%)
Apr 27, 2020 4.101 4.356 4.101 4.293 2,370,137 +0.24(+6.01%)
Apr 24, 2020 3.806 4.055 3.778 4.050 1,440,698 +0.24(+6.40%)
Apr 23, 2020 3.823 3.863 3.591 3.806 2,559,026 -0.05(-1.18%)
Apr 22, 2020 3.970 4.016 3.834 3.851 1,336,267 -0.08(-2.02%)
Apr 21, 2020 3.936 4.050 3.857 3.931 1,372,736 -0.08(-2.12%)
Apr 20, 2020 4.016 4.078 3.914 4.016 1,670,542 -0.12(-2.88%)
Apr 17, 2020 4.276 4.378 4.106 4.135 2,946,722 +0.07(+1.67%)
Apr 16, 2020 4.106 4.203 3.986 4.067 1,583,873 -0.04(-0.97%)
Apr 15, 2020 4.135 4.282 3.948 4.106 2,485,637 -0.23(-5.35%)
Apr 14, 2020 4.282 4.397 4.123 4.339 2,938,452 +0.20(+4.93%)
Apr 13, 2020 4.191 4.191 3.755 4.135 3,539,077 -0.01(-0.27%)
Apr 09, 2020 3.840 4.350 3.840 4.146 3,672,721 +0.46(+12.44%)
Apr 08, 2020 3.359 3.902 3.228 3.687 4,490,160 +0.52(+16.46%)
Apr 07, 2020 3.092 3.330 3.036 3.166 5,378,628 +0.32(+11.35%)
Apr 06, 2020 3.008 3.177 2.832 2.843 3,234,397 -0.02(-0.79%)
Apr 03, 2020 3.313 3.313 2.758 2.866 3,567,847 -0.33(-10.28%)
Apr 02, 2020 3.336 3.353 3.115 3.194 2,601,560 -0.18(-5.37%)
Apr 01, 2020 3.687 3.699 3.319 3.376 2,510,319 -0.48(-12.35%)
Mar 31, 2020 4.248 4.342 3.767 3.851 2,315,618 -0.45(-10.41%)
Mar 30, 2020 4.514 4.554 4.237 4.299 4,051,711 -0.39(-8.22%)
Mar 27, 2020 4.758 4.814 4.310 4.684 3,518,764 +0.13(+2.86%)
Mar 26, 2020 4.305 4.945 4.305 4.554 3,537,555 +0.30(+7.06%)
Mar 25, 2020 3.540 4.588 3.540 4.254 5,822,506 +0.82(+23.72%)
Mar 24, 2020 3.126 3.840 3.126 3.438 3,096,359 +0.52(+17.86%)
Mar 23, 2020 3.398 3.407 2.730 2.917 4,497,842 -0.57(-16.26%)
Mar 20, 2020 3.534 3.993 3.370 3.483 3,910,895 +0.02(+0.65%)
Mar 19, 2020 3.393 3.531 2.617 3.461 6,386,688 -0.13(-3.63%)
Mar 18, 2020 4.242 4.242 3.347 3.591 6,594,923 -0.80(-18.19%)
Mar 17, 2020 4.627 4.632 3.987 4.390 4,232,687 -0.13(-2.88%)
Mar 16, 2020 4.537 5.098 4.458 4.520 3,205,975 -1.30(-22.30%)
Mar 13, 2020 5.907 5.998 5.471 5.817 3,485,042 +0.15(+2.70%)
Mar 12, 2020 5.851 5.851 5.222 5.664 4,017,198 -0.37(-6.10%)
Mar 11, 2020 6.069 6.139 5.899 6.032 4,211,069 -0.07(-1.13%)
Mar 10, 2020 6.580 6.607 6.000 6.101 2,723,193 -0.14(-2.22%)
Mar 09, 2020 6.431 6.485 5.287 6.240 4,442,126 -0.60(-8.72%)
Mar 06, 2020 6.969 7.017 6.735 6.836 4,110,267 -0.28(-3.89%)
Mar 05, 2020 7.065 7.161 7.054 7.113 1,639,381 -0.03(-0.37%)
Mar 04, 2020 7.033 7.177 7.001 7.139 1,638,130 +0.17(+2.44%)
Mar 03, 2020 6.996 7.123 6.911 6.969 2,787,709 +0.02(+0.31%)
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.