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, 2020 6.091 6.103 6.007 6.031 427,511 -0.07(-1.19%)
Aug 28, 2020 6.061 6.106 6.025 6.103 688,757 +0.09(+1.51%)
Aug 27, 2020 5.952 6.070 5.949 6.013 704,434 +0.04(+0.71%)
Aug 26, 2020 6.037 6.079 5.940 5.971 593,507 -0.08(-1.40%)
Aug 25, 2020 6.158 6.158 6.031 6.055 728,064 -0.09(-1.47%)
Aug 24, 2020 5.965 6.146 5.925 6.146 1,059,819 +0.21(+3.56%)
Aug 21, 2020 5.922 5.955 5.856 5.934 634,591 -0.01(-0.10%)
Aug 20, 2020 5.928 6.019 5.928 5.940 446,009 -0.05(-0.91%)
Aug 19, 2020 5.977 6.037 5.946 5.995 677,964 +0.03(+0.51%)
Aug 18, 2020 6.109 6.134 5.958 5.965 1,207,068 -0.16(-2.56%)
Aug 17, 2020 6.152 6.194 6.037 6.121 678,207 -0.02(-0.39%)
Aug 14, 2020 6.128 6.166 6.037 6.146 752,200 -0.04(-0.59%)
Aug 13, 2020 6.212 6.318 6.128 6.182 523,018 -0.05(-0.87%)
Aug 12, 2020 6.357 6.363 6.170 6.236 462,297 -0.05(-0.77%)
Aug 11, 2020 6.405 6.508 6.266 6.284 1,692,101 -0.04(-0.67%)
Aug 10, 2020 6.085 6.363 5.958 6.327 1,602,629 +0.30(+5.01%)
Aug 07, 2020 5.711 6.085 5.711 6.025 1,393,252 +0.28(+4.83%)
Aug 06, 2020 5.759 5.916 5.705 5.747 565,747 +0.01(+0.11%)
Aug 05, 2020 5.675 5.765 5.669 5.741 529,121 +0.12(+2.15%)
Aug 04, 2020 5.476 5.660 5.458 5.620 705,097 +0.11(+2.08%)
Aug 03, 2020 5.409 5.542 5.385 5.506 641,623 +0.08(+1.45%)
Jul 31, 2020 5.421 5.463 5.361 5.427 600,137 -0.02(-0.33%)
Jul 30, 2020 5.415 5.463 5.349 5.445 759,271 -0.05(-0.99%)
Jul 29, 2020 5.494 5.524 5.415 5.500 404,059 +0.04(+0.66%)
Jul 28, 2020 5.415 5.494 5.367 5.463 547,093 +0.04(+0.67%)
Jul 27, 2020 5.500 5.500 5.385 5.427 476,144 -0.06(-1.10%)
Jul 24, 2020 5.614 5.614 5.460 5.488 693,892 -0.13(-2.26%)
Jul 23, 2020 5.614 5.675 5.566 5.614 519,097 +0.02(+0.32%)
Jul 22, 2020 5.602 5.639 5.542 5.596 874,313 -0.03(-0.54%)
Jul 21, 2020 5.578 5.669 5.548 5.626 634,134 +0.09(+1.64%)
Jul 20, 2020 5.542 5.608 5.500 5.536 609,787 -0.02(-0.43%)
Jul 17, 2020 5.602 5.645 5.524 5.560 610,738 -0.02(-0.43%)
Jul 16, 2020 5.530 5.614 5.524 5.584 804,185 -0.02(-0.43%)
Jul 15, 2020 5.536 5.614 5.506 5.608 805,656 +0.14(+2.65%)
Jul 14, 2020 5.349 5.518 5.340 5.463 719,473 +0.05(+1.00%)
Jul 13, 2020 5.463 5.479 5.361 5.409 602,295 +0.01(+0.11%)
Jul 10, 2020 5.325 5.427 5.300 5.403 782,513 +0.08(+1.59%)
Jul 09, 2020 5.524 5.524 5.313 5.319 1,212,016 -0.21(-3.72%)
Jul 08, 2020 5.476 5.548 5.421 5.524 560,378 +0.05(+0.99%)
Jul 07, 2020 5.554 5.639 5.469 5.469 501,756 -0.13(-2.37%)
Jul 06, 2020 5.675 5.723 5.560 5.602 755,188 -0.03(-0.54%)
Jul 02, 2020 5.795 5.832 5.578 5.632 681,469 -0.08(-1.37%)
Jul 01, 2020 5.602 5.783 5.596 5.711 1,040,514 +0.10(+1.83%)
Jun 30, 2020 5.524 5.747 5.500 5.608 1,069,425 +0.06(+1.09%)
Jun 29, 2020 5.445 5.566 5.349 5.548 499,864 +0.10(+1.88%)
Jun 26, 2020 5.373 5.572 5.373 5.445 878,091 +0.02(+0.33%)
Jun 25, 2020 5.421 5.512 5.340 5.427 765,427 +0.01(+0.11%)
Jun 24, 2020 5.433 5.494 5.276 5.421 1,268,624 -0.07(-1.32%)
Jun 23, 2020 5.566 5.639 5.430 5.494 963,470 -0.05(-0.87%)
Jun 22, 2020 5.482 5.602 5.439 5.542 897,058 +0.04(+0.66%)
Jun 19, 2020 5.566 5.669 5.457 5.506 925,301 +0.07(+1.33%)
Jun 18, 2020 5.500 5.626 5.424 5.433 739,165 -0.16(-2.81%)
Jun 17, 2020 5.795 5.797 5.542 5.590 964,126 -0.21(-3.54%)
Jun 16, 2020 5.928 5.940 5.681 5.795 1,074,526 +0.08(+1.37%)
Jun 15, 2020 5.439 5.786 5.361 5.717 1,030,223 +0.22(+3.95%)
Jun 12, 2020 5.471 5.579 5.245 5.500 1,420,217 +0.30(+5.77%)
Jun 11, 2020 5.432 5.432 5.137 5.199 1,758,363 -0.41(-7.27%)
Jun 10, 2020 5.947 6.032 5.534 5.607 1,831,314 -0.28(-4.81%)
Jun 09, 2020 5.845 5.953 5.692 5.890 1,211,247 -0.03(-0.48%)
Jun 08, 2020 5.930 6.004 5.845 5.919 1,423,335 +0.22(+3.77%)
Jun 05, 2020 5.834 5.947 5.636 5.704 1,947,061 +0.08(+1.51%)
Jun 04, 2020 5.556 5.641 5.437 5.619 742,536 +0.02(+0.30%)
Jun 03, 2020 5.522 5.630 5.471 5.602 993,885 +0.19(+3.56%)
Jun 02, 2020 5.522 5.539 5.301 5.409 1,473,795 -0.08(-1.44%)
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.