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 30, 2019 6.836 6.858 6.785 6.831 780,659 +0.01(+0.15%)
Aug 29, 2019 6.780 6.831 6.752 6.821 603,778 +0.07(+1.05%)
Aug 28, 2019 6.730 6.778 6.719 6.750 909,369 +0.02(+0.23%)
Aug 27, 2019 6.806 6.816 6.725 6.735 1,080,671 -0.07(-1.04%)
Aug 26, 2019 6.856 6.866 6.801 6.806 939,424 -0.01(-0.07%)
Aug 23, 2019 6.871 6.897 6.801 6.811 1,128,826 -0.07(-1.03%)
Aug 22, 2019 6.937 6.970 6.882 6.882 601,708 -0.06(-0.88%)
Aug 21, 2019 6.937 6.973 6.904 6.942 483,013 +0.01(+0.15%)
Aug 20, 2019 6.993 7.006 6.932 6.932 688,327 -0.04(-0.58%)
Aug 19, 2019 6.993 7.023 6.968 6.973 724,915 +0.02(+0.22%)
Aug 16, 2019 6.816 6.957 6.806 6.957 809,887 +0.17(+2.54%)
Aug 15, 2019 6.806 6.841 6.780 6.785 544,297 +0.01(+0.07%)
Aug 14, 2019 6.785 6.811 6.714 6.780 756,930 -0.04(-0.52%)
Aug 13, 2019 6.801 6.856 6.770 6.816 812,245 +0.05(+0.67%)
Aug 12, 2019 6.790 6.790 6.704 6.770 919,902 -0.02(-0.30%)
Aug 09, 2019 6.836 6.851 6.775 6.790 801,790 -0.06(-0.89%)
Aug 08, 2019 6.785 6.892 6.588 6.851 2,210,272 -0.01(-0.07%)
Aug 07, 2019 6.846 6.871 6.780 6.856 777,739 -0.02(-0.29%)
Aug 06, 2019 6.871 6.963 6.856 6.876 831,305 +0.04(+0.52%)
Aug 05, 2019 6.927 6.932 6.816 6.841 1,088,828 -0.12(-1.67%)
Aug 02, 2019 6.968 6.988 6.907 6.957 668,488 -0.01(-0.15%)
Aug 01, 2019 6.983 6.998 6.956 6.968 625,497 -0.01(-0.07%)
Jul 31, 2019 7.013 7.013 6.937 6.973 594,383 -0.04(-0.58%)
Jul 30, 2019 6.957 7.013 6.927 7.013 782,316 +0.06(+0.80%)
Jul 29, 2019 7.013 7.013 6.947 6.957 678,127 -0.06(-0.79%)
Jul 26, 2019 7.018 7.033 7.003 7.013 455,796 -0.02(-0.29%)
Jul 25, 2019 7.018 7.038 6.998 7.033 645,773 +0.02(+0.22%)
Jul 24, 2019 6.978 7.021 6.968 7.018 788,898 +0.04(+0.58%)
Jul 23, 2019 6.942 6.993 6.937 6.978 1,080,808 +0.03(+0.44%)
Jul 22, 2019 6.917 6.957 6.892 6.947 968,681 +0.06(+0.81%)
Jul 19, 2019 6.902 6.947 6.892 6.892 627,016 -0.01(-0.07%)
Jul 18, 2019 6.892 6.947 6.882 6.897 857,560 +0.03(+0.37%)
Jul 17, 2019 6.917 6.937 6.861 6.871 1,635,617 -0.04(-0.59%)
Jul 16, 2019 6.942 6.983 6.887 6.912 1,420,275 -0.03(-0.44%)
Jul 15, 2019 6.988 6.990 6.937 6.942 1,064,551 -0.05(-0.65%)
Jul 12, 2019 6.942 6.988 6.942 6.988 1,256,797 +0.05(+0.66%)
Jul 11, 2019 6.947 6.978 6.927 6.942 2,246,412 +0.00(+0.00%)
Jul 10, 2019 6.912 6.947 6.871 6.942 2,679,936 +0.04(+0.59%)
Jul 09, 2019 6.897 6.937 6.876 6.902 12,216,679 -0.18(-2.57%)
Jul 08, 2019 7.094 7.114 7.059 7.084 635,879 -0.02(-0.21%)
Jul 05, 2019 7.114 7.114 7.079 7.099 245,474 -0.03(-0.36%)
Jul 03, 2019 7.104 7.135 7.074 7.125 375,024 +0.04(+0.50%)
Jul 02, 2019 7.069 7.109 7.028 7.089 499,292 +0.05(+0.65%)
Jul 01, 2019 7.120 7.135 7.038 7.044 623,992 -0.03(-0.43%)
Jun 28, 2019 7.013 7.089 6.993 7.074 733,065 +0.09(+1.31%)
Jun 27, 2019 6.993 7.023 6.942 6.983 766,782 +0.00(+0.00%)
Jun 26, 2019 6.963 7.038 6.866 6.983 1,003,751 +0.01(+0.15%)
Jun 25, 2019 7.104 7.104 6.963 6.973 1,106,009 -0.12(-1.64%)
Jun 24, 2019 7.135 7.160 7.079 7.089 547,899 -0.03(-0.36%)
Jun 21, 2019 7.079 7.135 7.049 7.114 490,948 +0.04(+0.50%)
Jun 20, 2019 7.180 7.180 7.044 7.079 557,967 -0.09(-1.27%)
Jun 19, 2019 7.084 7.180 7.084 7.170 749,247 +0.09(+1.22%)
Jun 18, 2019 7.104 7.145 7.079 7.084 437,621 +0.02(+0.21%)
Jun 17, 2019 7.109 7.117 7.038 7.069 506,074 -0.05(-0.64%)
Jun 14, 2019 7.114 7.135 7.109 7.114 387,663 +0.01(+0.14%)
Jun 13, 2019 7.114 7.128 7.069 7.104 585,532 +0.01(+0.14%)
Jun 12, 2019 7.089 7.094 7.025 7.094 711,859 +0.01(+0.14%)
Jun 11, 2019 7.084 7.109 7.050 7.084 523,153 -0.00(-0.07%)
Jun 10, 2019 7.050 7.089 7.050 7.089 537,353 +0.04(+0.63%)
Jun 07, 2019 7.015 7.050 7.000 7.045 576,897 +0.03(+0.42%)
Jun 06, 2019 7.010 7.055 7.005 7.015 838,327 +0.00(+0.07%)
Jun 05, 2019 7.000 7.020 6.976 7.010 818,227 +0.01(+0.21%)
Jun 04, 2019 6.961 7.005 6.938 6.995 751,782 +0.05(+0.71%)
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.