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 (%)
Aug 31, 2018 6.297 6.297 6.297 0 -0.02(-0.36%)
Aug 30, 2018 6.366 6.366 6.320 6.320 274,926 -0.05(-0.72%)
Aug 29, 2018 6.320 6.366 6.297 6.366 422,447 +0.05(+0.72%)
Aug 28, 2018 6.343 6.343 6.275 6.320 468,188 +0.00(+0.00%)
Aug 27, 2018 6.320 6.343 6.320 6.320 346,892 +0.00(+0.00%)
Aug 24, 2018 6.389 6.389 6.297 6.320 610,704 -0.05(-0.72%)
Aug 23, 2018 6.435 6.435 6.343 6.366 268,688 -0.02(-0.36%)
Aug 22, 2018 6.412 6.458 6.366 6.389 632,257 -0.02(-0.36%)
Aug 21, 2018 6.366 6.435 6.343 6.412 429,002 +0.05(+0.72%)
Aug 20, 2018 6.389 6.412 6.366 6.366 255,928 -0.02(-0.36%)
Aug 17, 2018 6.389 6.412 6.343 6.389 317,688 -0.02(-0.36%)
Aug 16, 2018 6.320 6.435 6.320 6.412 350,331 +0.09(+1.45%)
Aug 15, 2018 6.412 6.424 6.286 6.320 809,678 -0.11(-1.78%)
Aug 14, 2018 6.435 6.453 6.389 6.435 224,013 +0.00(+0.00%)
Aug 13, 2018 6.412 6.458 6.389 6.435 278,271 +0.05(+0.72%)
Aug 10, 2018 6.458 6.458 6.389 6.389 220,526 -0.07(-1.06%)
Aug 09, 2018 6.458 6.481 6.412 6.458 358,798 +0.00(+0.00%)
Aug 08, 2018 6.435 6.481 6.297 6.458 979,151 -0.02(-0.35%)
Aug 07, 2018 6.458 6.481 6.435 6.481 433,775 +0.02(+0.35%)
Aug 06, 2018 6.458 6.481 6.435 6.458 251,456 +0.00(+0.00%)
Aug 03, 2018 6.481 6.481 6.412 6.458 708,740 -0.02(-0.35%)
Aug 02, 2018 6.481 6.481 6.435 6.481 200,550 +0.00(+0.00%)
Aug 01, 2018 6.526 6.526 6.458 6.481 368,062 -0.05(-0.70%)
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%)
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.