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 (%)
Oct 31, 2019 7.015 7.056 6.957 7.051 1,110,795 +0.03(+0.37%)
Oct 30, 2019 7.004 7.054 6.978 7.025 1,293,041 +0.02(+0.22%)
Oct 29, 2019 6.973 7.025 6.934 7.009 1,478,664 +0.02(+0.22%)
Oct 28, 2019 6.994 7.035 6.963 6.994 1,877,996 +0.02(+0.22%)
Oct 25, 2019 6.916 7.009 6.916 6.978 2,185,416 +0.05(+0.75%)
Oct 24, 2019 6.973 6.999 6.921 6.926 2,783,259 -0.04(-0.52%)
Oct 23, 2019 6.864 6.978 6.854 6.963 16,746,728 -0.07(-1.03%)
Oct 22, 2019 7.025 7.074 6.999 7.035 556,423 +0.02(+0.30%)
Oct 21, 2019 7.035 7.072 7.009 7.015 826,866 -0.02(-0.30%)
Oct 18, 2019 7.004 7.056 6.994 7.035 488,430 +0.03(+0.44%)
Oct 17, 2019 6.994 7.025 6.976 7.004 578,485 +0.03(+0.37%)
Oct 16, 2019 6.994 7.035 6.960 6.978 443,966 -0.02(-0.30%)
Oct 15, 2019 6.989 7.030 6.986 6.999 404,102 +0.03(+0.45%)
Oct 14, 2019 7.020 7.020 6.963 6.968 581,152 -0.05(-0.74%)
Oct 11, 2019 7.009 7.056 7.000 7.020 737,074 +0.05(+0.67%)
Oct 10, 2019 6.926 6.989 6.926 6.973 743,684 +0.06(+0.90%)
Oct 09, 2019 6.911 6.947 6.890 6.911 929,592 +0.00(+0.00%)
Oct 08, 2019 6.942 6.947 6.895 6.911 619,295 -0.05(-0.75%)
Oct 07, 2019 6.937 6.973 6.926 6.963 488,389 +0.02(+0.22%)
Oct 04, 2019 6.911 6.968 6.906 6.947 680,065 +0.05(+0.68%)
Oct 03, 2019 6.921 6.973 6.874 6.900 1,398,554 -0.01(-0.15%)
Oct 02, 2019 6.952 6.957 6.880 6.911 1,069,172 -0.07(-1.04%)
Oct 01, 2019 7.082 7.097 6.946 6.983 841,517 -0.09(-1.32%)
Sep 30, 2019 7.082 7.150 7.067 7.077 1,048,098 +0.01(+0.07%)
Sep 27, 2019 7.113 7.129 7.051 7.072 733,030 -0.03(-0.37%)
Sep 26, 2019 7.046 7.105 7.046 7.098 473,393 +0.05(+0.74%)
Sep 25, 2019 7.056 7.108 7.041 7.046 620,508 -0.01(-0.15%)
Sep 24, 2019 7.118 7.124 7.024 7.056 607,664 -0.06(-0.88%)
Sep 23, 2019 7.072 7.118 7.072 7.118 485,820 +0.02(+0.22%)
Sep 20, 2019 7.061 7.103 7.038 7.103 692,392 +0.05(+0.66%)
Sep 19, 2019 7.061 7.134 7.046 7.056 766,080 +0.00(+0.00%)
Sep 18, 2019 7.025 7.061 6.989 7.056 438,799 +0.04(+0.59%)
Sep 17, 2019 7.025 7.025 6.932 7.015 734,183 -0.03(-0.44%)
Sep 16, 2019 6.999 7.139 6.994 7.046 1,436,398 +0.04(+0.59%)
Sep 13, 2019 7.046 7.051 6.957 7.004 927,362 -0.03(-0.37%)
Sep 12, 2019 7.015 7.046 6.991 7.030 938,675 +0.07(+1.04%)
Sep 11, 2019 6.932 6.978 6.907 6.957 973,210 +0.03(+0.44%)
Sep 10, 2019 6.907 6.932 6.866 6.927 663,361 +0.03(+0.44%)
Sep 09, 2019 6.826 6.912 6.825 6.897 785,881 +0.08(+1.11%)
Sep 06, 2019 6.811 6.841 6.785 6.821 873,083 +0.02(+0.22%)
Sep 05, 2019 6.785 6.826 6.780 6.806 1,020,448 +0.03(+0.45%)
Sep 04, 2019 6.785 6.816 6.750 6.775 693,274 +0.01(+0.07%)
Sep 03, 2019 6.821 6.821 6.740 6.770 600,112 -0.06(-0.89%)
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%)
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.