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 (%)
Feb 28, 2020 6.921 6.926 6.708 6.809 5,294,343 -0.21(-2.96%)
Feb 27, 2020 7.113 7.182 6.847 7.017 3,341,228 -0.28(-3.80%)
Feb 26, 2020 7.230 7.395 7.229 7.294 1,371,333 +0.04(+0.59%)
Feb 25, 2020 7.533 7.533 7.113 7.251 3,082,199 -0.27(-3.61%)
Feb 24, 2020 7.496 7.533 7.472 7.523 1,240,839 -0.04(-0.49%)
Feb 21, 2020 7.581 7.589 7.512 7.560 1,049,589 -0.02(-0.28%)
Feb 20, 2020 7.560 7.597 7.528 7.581 988,979 +0.02(+0.28%)
Feb 19, 2020 7.619 7.645 7.544 7.560 1,309,220 -0.10(-1.32%)
Feb 18, 2020 7.640 7.693 7.640 7.661 877,179 +0.03(+0.35%)
Feb 14, 2020 7.677 7.688 7.613 7.635 865,517 -0.05(-0.69%)
Feb 13, 2020 7.619 7.688 7.608 7.688 639,184 +0.05(+0.63%)
Feb 12, 2020 7.624 7.661 7.608 7.640 787,152 +0.03(+0.35%)
Feb 11, 2020 7.581 7.629 7.581 7.613 672,599 +0.03(+0.42%)
Feb 10, 2020 7.592 7.624 7.571 7.581 842,761 +0.01(+0.07%)
Feb 07, 2020 7.560 7.592 7.531 7.576 847,673 +0.02(+0.21%)
Feb 06, 2020 7.576 7.629 7.544 7.560 986,956 -0.01(-0.07%)
Feb 05, 2020 7.528 7.592 7.517 7.565 1,181,825 +0.05(+0.64%)
Feb 04, 2020 7.555 7.560 7.507 7.517 858,328 -0.03(-0.42%)
Feb 03, 2020 7.539 7.560 7.496 7.549 700,561 +0.07(+0.93%)
Jan 31, 2020 7.470 7.517 7.462 7.480 1,144,819 -0.02(-0.28%)
Jan 30, 2020 7.464 7.507 7.456 7.501 653,223 +0.04(+0.50%)
Jan 29, 2020 7.496 7.501 7.451 7.464 802,605 -0.01(-0.07%)
Jan 28, 2020 7.438 7.475 7.427 7.470 623,022 +0.05(+0.65%)
Jan 27, 2020 7.507 7.517 7.406 7.422 1,042,069 -0.14(-1.90%)
Jan 24, 2020 7.560 7.581 7.523 7.565 1,353,309 +0.01(+0.07%)
Jan 23, 2020 7.533 7.571 7.475 7.560 1,044,841 +0.02(+0.21%)
Jan 22, 2020 7.549 7.563 7.517 7.544 969,865 -0.02(-0.21%)
Jan 21, 2020 7.555 7.571 7.475 7.560 1,534,739 -0.01(-0.14%)
Jan 17, 2020 7.507 7.571 7.475 7.571 1,209,244 +0.07(+0.92%)
Jan 16, 2020 7.496 7.507 7.475 7.501 571,630 +0.02(+0.21%)
Jan 15, 2020 7.464 7.491 7.438 7.486 512,939 +0.03(+0.36%)
Jan 14, 2020 7.454 7.464 7.443 7.459 568,215 +0.00(+0.00%)
Jan 13, 2020 7.411 7.464 7.406 7.459 790,509 +0.06(+0.86%)
Jan 10, 2020 7.368 7.422 7.352 7.395 949,664 +0.04(+0.58%)
Jan 09, 2020 7.400 7.422 7.342 7.352 1,142,563 -0.04(-0.50%)
Jan 08, 2020 7.400 7.416 7.358 7.390 1,042,059 -0.01(-0.07%)
Jan 07, 2020 7.374 7.454 7.374 7.395 894,200 -0.03(-0.36%)
Jan 06, 2020 7.342 7.438 7.342 7.422 1,118,989 +0.08(+1.09%)
Jan 03, 2020 7.299 7.368 7.297 7.342 846,546 +0.02(+0.22%)
Jan 02, 2020 7.342 7.347 7.289 7.326 1,108,957 +0.01(+0.15%)
Dec 31, 2019 7.289 7.331 7.283 7.315 741,549 +0.01(+0.15%)
Dec 30, 2019 7.310 7.347 7.273 7.305 1,068,682 -0.03(-0.44%)
Dec 27, 2019 7.363 7.368 7.302 7.336 953,233 -0.01(-0.14%)
Dec 26, 2019 7.379 7.379 7.294 7.347 880,197 -0.02(-0.22%)
Dec 24, 2019 7.347 7.395 7.326 7.363 663,788 +0.03(+0.44%)
Dec 23, 2019 7.352 7.368 7.289 7.331 1,403,001 -0.02(-0.29%)
Dec 20, 2019 7.358 7.384 7.320 7.352 2,597,490 +0.01(+0.15%)
Dec 19, 2019 7.310 7.374 7.299 7.342 1,098,156 +0.03(+0.44%)
Dec 18, 2019 7.368 7.376 7.305 7.310 815,855 -0.06(-0.79%)
Dec 17, 2019 7.326 7.374 7.326 7.368 941,099 +0.04(+0.51%)
Dec 16, 2019 7.219 7.352 7.219 7.331 1,810,995 +0.13(+1.77%)
Dec 13, 2019 7.161 7.235 7.161 7.203 821,189 +0.02(+0.22%)
Dec 12, 2019 7.155 7.219 7.145 7.187 1,170,377 +0.06(+0.82%)
Dec 11, 2019 7.170 7.176 7.118 7.129 1,130,788 -0.05(-0.65%)
Dec 10, 2019 7.176 7.181 7.155 7.176 719,070 +0.00(+0.00%)
Dec 09, 2019 7.170 7.227 7.160 7.176 1,286,747 +0.02(+0.22%)
Dec 06, 2019 7.134 7.176 7.118 7.160 1,345,108 +0.05(+0.66%)
Dec 05, 2019 7.134 7.155 7.082 7.113 2,039,811 +0.09(+1.26%)
Dec 04, 2019 6.994 7.046 6.983 7.025 830,103 +0.05(+0.74%)
Dec 03, 2019 6.983 6.989 6.942 6.973 899,437 -0.03(-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.