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 (%)
Mar 29, 2019 6.788 6.798 6.699 6.709 689,970 -0.05(-0.80%)
Mar 28, 2019 6.694 6.763 6.694 6.763 638,782 +0.08(+1.18%)
Mar 27, 2019 6.689 6.711 6.644 6.684 632,709 +0.01(+0.22%)
Mar 26, 2019 6.664 6.699 6.649 6.669 515,811 +0.02(+0.37%)
Mar 25, 2019 6.610 6.659 6.605 6.644 464,735 +0.03(+0.52%)
Mar 22, 2019 6.615 6.645 6.600 6.610 595,102 -0.00(-0.07%)
Mar 21, 2019 6.585 6.649 6.585 6.615 560,326 +0.02(+0.30%)
Mar 20, 2019 6.620 6.644 6.580 6.595 506,061 -0.02(-0.30%)
Mar 19, 2019 6.644 6.689 6.600 6.615 603,458 -0.02(-0.30%)
Mar 18, 2019 6.620 6.644 6.585 6.634 521,483 +0.02(+0.37%)
Mar 15, 2019 6.595 6.620 6.575 6.610 664,483 +0.02(+0.30%)
Mar 14, 2019 6.570 6.615 6.555 6.590 837,959 +0.04(+0.60%)
Mar 13, 2019 6.560 6.579 6.502 6.550 779,341 +0.00(+0.07%)
Mar 12, 2019 6.541 6.560 6.497 6.546 1,100,959 +0.02(+0.30%)
Mar 11, 2019 6.483 6.555 6.459 6.526 1,125,007 +0.07(+1.04%)
Mar 08, 2019 6.430 6.502 6.430 6.459 637,758 -0.00(-0.07%)
Mar 07, 2019 6.507 6.529 6.444 6.464 1,076,154 -0.05(-0.81%)
Mar 06, 2019 6.560 6.565 6.507 6.517 861,806 -0.05(-0.81%)
Mar 05, 2019 6.618 6.647 6.507 6.570 1,416,737 -0.06(-0.87%)
Mar 04, 2019 6.628 6.652 6.570 6.628 1,281,096 +0.02(+0.29%)
Mar 01, 2019 6.705 6.705 6.579 6.608 1,585,890 -0.07(-1.01%)
Feb 28, 2019 6.772 6.820 6.632 6.676 1,539,232 -0.12(-1.70%)
Feb 27, 2019 6.772 6.791 6.753 6.791 488,742 +0.02(+0.36%)
Feb 26, 2019 6.777 6.806 6.734 6.767 784,702 -0.01(-0.14%)
Feb 25, 2019 6.820 6.830 6.719 6.777 934,745 -0.05(-0.71%)
Feb 22, 2019 6.758 6.830 6.724 6.825 1,189,417 +0.07(+1.07%)
Feb 21, 2019 6.700 6.772 6.695 6.753 958,586 +0.03(+0.50%)
Feb 20, 2019 6.652 6.724 6.637 6.719 1,199,888 +0.03(+0.50%)
Feb 19, 2019 6.671 6.690 6.652 6.685 1,003,229 +0.01(+0.22%)
Feb 15, 2019 6.637 6.685 6.628 6.671 1,192,529 +0.06(+0.95%)
Feb 14, 2019 6.594 6.647 6.555 6.608 1,362,409 +0.00(+0.07%)
Feb 13, 2019 6.570 6.615 6.570 6.603 1,394,137 +0.01(+0.22%)
Feb 12, 2019 6.517 6.613 6.512 6.589 7,186,652 -0.10(-1.51%)
Feb 11, 2019 6.729 6.758 6.681 6.690 453,192 -0.03(-0.50%)
Feb 08, 2019 6.690 6.724 6.661 6.724 529,875 +0.03(+0.43%)
Feb 07, 2019 6.724 6.724 6.650 6.695 340,877 -0.04(-0.57%)
Feb 06, 2019 6.777 6.782 6.709 6.734 596,964 -0.04(-0.57%)
Feb 05, 2019 6.743 6.784 6.729 6.772 732,372 +0.04(+0.57%)
Feb 04, 2019 6.695 6.755 6.681 6.734 593,213 +0.04(+0.65%)
Feb 01, 2019 6.772 6.772 6.676 6.690 909,542 -0.08(-1.14%)
Jan 31, 2019 6.705 6.767 6.681 6.767 982,225 +0.05(+0.72%)
Jan 30, 2019 6.676 6.743 6.656 6.719 583,542 +0.06(+0.94%)
Jan 29, 2019 6.652 6.683 6.623 6.656 439,852 +0.01(+0.15%)
Jan 28, 2019 6.628 6.652 6.589 6.647 669,047 +0.01(+0.22%)
Jan 25, 2019 6.647 6.666 6.584 6.632 732,571 +0.00(+0.07%)
Jan 24, 2019 6.541 6.642 6.493 6.628 878,949 +0.09(+1.40%)
Jan 23, 2019 6.507 6.548 6.464 6.536 726,374 +0.04(+0.59%)
Jan 22, 2019 6.541 6.555 6.468 6.497 704,538 -0.07(-1.10%)
Jan 18, 2019 6.531 6.589 6.507 6.570 558,298 +0.04(+0.59%)
Jan 17, 2019 6.536 6.566 6.507 6.531 523,742 -0.01(-0.22%)
Jan 16, 2019 6.425 6.555 6.425 6.546 1,027,250 +0.12(+1.88%)
Jan 15, 2019 6.391 6.440 6.384 6.425 539,200 +0.05(+0.76%)
Jan 14, 2019 6.425 6.440 6.372 6.377 561,912 -0.06(-0.90%)
Jan 11, 2019 6.411 6.473 6.406 6.435 747,302 -0.01(-0.15%)
Jan 10, 2019 6.353 6.454 6.348 6.444 1,106,276 +0.08(+1.29%)
Jan 09, 2019 6.396 6.415 6.324 6.362 845,183 -0.03(-0.53%)
Jan 08, 2019 6.435 6.459 6.396 6.396 608,528 +0.00(+0.08%)
Jan 07, 2019 6.261 6.440 6.256 6.391 832,299 +0.13(+2.08%)
Jan 04, 2019 6.194 6.276 6.170 6.261 945,434 +0.10(+1.64%)
Jan 03, 2019 6.155 6.199 6.155 6.160 795,229 +0.00(+0.00%)
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.