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 (%)
Jan 31, 2020 7.470 7.517 7.462 7.480 1,144,819 -0.02(-0.28%)
Jan 30, 2020 7.464 7.507 7.456 7.501 653,223 +0.04(+0.50%)
Jan 29, 2020 7.496 7.501 7.451 7.464 802,605 -0.01(-0.07%)
Jan 28, 2020 7.438 7.475 7.427 7.470 623,022 +0.05(+0.65%)
Jan 27, 2020 7.507 7.517 7.406 7.422 1,042,069 -0.14(-1.90%)
Jan 24, 2020 7.560 7.581 7.523 7.565 1,353,309 +0.01(+0.07%)
Jan 23, 2020 7.533 7.571 7.475 7.560 1,044,841 +0.02(+0.21%)
Jan 22, 2020 7.549 7.563 7.517 7.544 969,865 -0.02(-0.21%)
Jan 21, 2020 7.555 7.571 7.475 7.560 1,534,739 -0.01(-0.14%)
Jan 17, 2020 7.507 7.571 7.475 7.571 1,209,244 +0.07(+0.92%)
Jan 16, 2020 7.496 7.507 7.475 7.501 571,630 +0.02(+0.21%)
Jan 15, 2020 7.464 7.491 7.438 7.486 512,939 +0.03(+0.36%)
Jan 14, 2020 7.454 7.464 7.443 7.459 568,215 +0.00(+0.00%)
Jan 13, 2020 7.411 7.464 7.406 7.459 790,509 +0.06(+0.86%)
Jan 10, 2020 7.368 7.422 7.352 7.395 949,664 +0.04(+0.58%)
Jan 09, 2020 7.400 7.422 7.342 7.352 1,142,563 -0.04(-0.50%)
Jan 08, 2020 7.400 7.416 7.358 7.390 1,042,059 -0.01(-0.07%)
Jan 07, 2020 7.374 7.454 7.374 7.395 894,200 -0.03(-0.36%)
Jan 06, 2020 7.342 7.438 7.342 7.422 1,118,989 +0.08(+1.09%)
Jan 03, 2020 7.299 7.368 7.297 7.342 846,546 +0.02(+0.22%)
Jan 02, 2020 7.342 7.347 7.289 7.326 1,108,957 +0.01(+0.15%)
Dec 31, 2019 7.289 7.331 7.283 7.315 741,549 +0.01(+0.15%)
Dec 30, 2019 7.310 7.347 7.273 7.305 1,068,682 -0.03(-0.44%)
Dec 27, 2019 7.363 7.368 7.302 7.336 953,233 -0.01(-0.14%)
Dec 26, 2019 7.379 7.379 7.294 7.347 880,197 -0.02(-0.22%)
Dec 24, 2019 7.347 7.395 7.326 7.363 663,788 +0.03(+0.44%)
Dec 23, 2019 7.352 7.368 7.289 7.331 1,403,001 -0.02(-0.29%)
Dec 20, 2019 7.358 7.384 7.320 7.352 2,597,490 +0.01(+0.15%)
Dec 19, 2019 7.310 7.374 7.299 7.342 1,098,156 +0.03(+0.44%)
Dec 18, 2019 7.368 7.376 7.305 7.310 815,855 -0.06(-0.79%)
Dec 17, 2019 7.326 7.374 7.326 7.368 941,099 +0.04(+0.51%)
Dec 16, 2019 7.219 7.352 7.219 7.331 1,810,995 +0.13(+1.77%)
Dec 13, 2019 7.161 7.235 7.161 7.203 821,189 +0.02(+0.22%)
Dec 12, 2019 7.155 7.219 7.145 7.187 1,170,377 +0.06(+0.82%)
Dec 11, 2019 7.170 7.176 7.118 7.129 1,130,788 -0.05(-0.65%)
Dec 10, 2019 7.176 7.181 7.155 7.176 719,070 +0.00(+0.00%)
Dec 09, 2019 7.170 7.227 7.160 7.176 1,286,747 +0.02(+0.22%)
Dec 06, 2019 7.134 7.176 7.118 7.160 1,345,108 +0.05(+0.66%)
Dec 05, 2019 7.134 7.155 7.082 7.113 2,039,811 +0.09(+1.26%)
Dec 04, 2019 6.994 7.046 6.983 7.025 830,103 +0.05(+0.74%)
Dec 03, 2019 6.983 6.989 6.942 6.973 899,437 -0.03(-0.37%)
Dec 02, 2019 7.041 7.077 6.983 6.999 1,406,420 -0.01(-0.15%)
Nov 29, 2019 6.983 7.015 6.968 7.009 662,539 +0.01(+0.15%)
Nov 27, 2019 6.937 7.004 6.921 6.999 974,356 +0.06(+0.90%)
Nov 26, 2019 6.957 6.989 6.926 6.937 803,024 -0.03(-0.45%)
Nov 25, 2019 6.957 6.989 6.937 6.968 964,400 +0.02(+0.22%)
Nov 22, 2019 6.973 6.983 6.926 6.952 904,635 -0.01(-0.15%)
Nov 21, 2019 7.009 7.019 6.937 6.963 860,091 -0.04(-0.59%)
Nov 20, 2019 7.004 7.015 6.963 7.004 786,919 +0.00(+0.00%)
Nov 19, 2019 7.009 7.030 6.986 7.004 1,342,073 +0.03(+0.45%)
Nov 18, 2019 6.957 6.986 6.932 6.973 993,194 +0.01(+0.15%)
Nov 15, 2019 6.968 6.996 6.942 6.963 935,066 +0.01(+0.15%)
Nov 14, 2019 6.947 6.983 6.911 6.952 1,437,652 +0.01(+0.15%)
Nov 13, 2019 6.968 6.983 6.942 6.942 846,946 -0.05(-0.67%)
Nov 12, 2019 6.968 7.020 6.947 6.989 969,396 +0.04(+0.60%)
Nov 11, 2019 6.957 6.970 6.932 6.947 1,636,949 -0.02(-0.22%)
Nov 08, 2019 7.020 7.056 6.952 6.963 1,580,078 -0.05(-0.67%)
Nov 07, 2019 7.035 7.077 6.952 7.009 2,720,657 -0.01(-0.15%)
Nov 06, 2019 7.061 7.108 7.020 7.020 1,388,855 -0.04(-0.59%)
Nov 05, 2019 7.087 7.139 7.056 7.061 2,218,633 -0.03(-0.44%)
Nov 04, 2019 7.124 7.129 7.082 7.092 1,878,462 +0.01(+0.07%)
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.