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 7.226 7.272 7.218 7.236 1,183,434 -0.02(-0.28%)
Jan 30, 2020 7.221 7.262 7.213 7.257 675,256 +0.04(+0.50%)
Jan 29, 2020 7.252 7.257 7.208 7.221 829,677 -0.01(-0.07%)
Jan 28, 2020 7.195 7.231 7.185 7.226 644,036 +0.05(+0.65%)
Jan 27, 2020 7.262 7.272 7.164 7.179 1,077,218 -0.14(-1.90%)
Jan 24, 2020 7.313 7.334 7.277 7.319 1,398,957 +0.01(+0.07%)
Jan 23, 2020 7.288 7.324 7.231 7.313 1,080,084 +0.02(+0.21%)
Jan 22, 2020 7.303 7.316 7.272 7.298 1,002,579 -0.02(-0.21%)
Jan 21, 2020 7.308 7.324 7.231 7.313 1,586,506 -0.01(-0.14%)
Jan 17, 2020 7.262 7.324 7.231 7.324 1,250,032 +0.07(+0.92%)
Jan 16, 2020 7.252 7.262 7.231 7.257 590,911 +0.02(+0.21%)
Jan 15, 2020 7.221 7.246 7.195 7.241 530,240 +0.03(+0.36%)
Jan 14, 2020 7.210 7.221 7.200 7.216 587,381 +0.00(+0.00%)
Jan 13, 2020 7.169 7.221 7.164 7.216 817,173 +0.06(+0.86%)
Jan 10, 2020 7.128 7.179 7.113 7.154 981,697 +0.04(+0.58%)
Jan 09, 2020 7.159 7.179 7.102 7.113 1,181,102 -0.04(-0.50%)
Jan 08, 2020 7.159 7.174 7.118 7.149 1,077,208 -0.01(-0.07%)
Jan 07, 2020 7.133 7.210 7.133 7.154 924,362 -0.03(-0.36%)
Jan 06, 2020 7.102 7.195 7.102 7.179 1,156,732 +0.08(+1.09%)
Jan 03, 2020 7.061 7.128 7.058 7.102 875,100 +0.02(+0.22%)
Jan 02, 2020 7.102 7.107 7.051 7.087 1,146,362 +0.01(+0.15%)
Dec 31, 2019 7.051 7.092 7.046 7.076 766,562 +0.01(+0.15%)
Dec 30, 2019 7.071 7.107 7.035 7.066 1,104,729 -0.03(-0.44%)
Dec 27, 2019 7.123 7.128 7.063 7.097 985,386 -0.01(-0.15%)
Dec 26, 2019 7.138 7.138 7.056 7.107 909,887 -0.02(-0.22%)
Dec 24, 2019 7.107 7.154 7.087 7.123 686,178 +0.03(+0.44%)
Dec 23, 2019 7.113 7.128 7.051 7.092 1,450,325 -0.02(-0.29%)
Dec 20, 2019 7.118 7.143 7.082 7.113 2,685,104 +0.01(+0.15%)
Dec 19, 2019 7.071 7.133 7.061 7.102 1,135,197 +0.03(+0.44%)
Dec 18, 2019 7.128 7.136 7.066 7.071 843,374 -0.06(-0.79%)
Dec 17, 2019 7.087 7.133 7.087 7.128 972,843 +0.04(+0.51%)
Dec 16, 2019 6.984 7.113 6.984 7.092 1,872,080 +0.12(+1.77%)
Dec 13, 2019 6.927 6.999 6.927 6.968 848,888 +0.02(+0.22%)
Dec 12, 2019 6.922 6.984 6.912 6.953 1,209,854 +0.06(+0.82%)
Dec 11, 2019 6.936 6.941 6.886 6.896 1,168,930 -0.05(-0.65%)
Dec 10, 2019 6.941 6.946 6.921 6.941 743,325 +0.00(+0.00%)
Dec 09, 2019 6.936 6.992 6.926 6.941 1,330,149 +0.02(+0.22%)
Dec 06, 2019 6.901 6.941 6.886 6.926 1,390,479 +0.05(+0.66%)
Dec 05, 2019 6.901 6.921 6.851 6.881 2,108,615 +0.09(+1.26%)
Dec 04, 2019 6.766 6.816 6.756 6.796 858,103 +0.05(+0.74%)
Dec 03, 2019 6.756 6.761 6.715 6.746 929,775 -0.03(-0.37%)
Dec 02, 2019 6.811 6.846 6.756 6.771 1,453,859 -0.01(-0.15%)
Nov 29, 2019 6.756 6.786 6.740 6.781 684,886 +0.01(+0.15%)
Nov 27, 2019 6.710 6.776 6.695 6.771 1,007,221 +0.06(+0.90%)
Nov 26, 2019 6.730 6.761 6.700 6.710 830,110 -0.03(-0.45%)
Nov 25, 2019 6.730 6.761 6.710 6.740 996,930 +0.02(+0.22%)
Nov 22, 2019 6.746 6.756 6.700 6.725 935,149 -0.01(-0.15%)
Nov 21, 2019 6.781 6.790 6.710 6.735 889,102 -0.04(-0.59%)
Nov 20, 2019 6.776 6.786 6.735 6.776 813,462 +0.00(+0.00%)
Nov 19, 2019 6.781 6.801 6.758 6.776 1,387,341 +0.03(+0.45%)
Nov 18, 2019 6.730 6.758 6.705 6.746 1,026,694 +0.01(+0.15%)
Nov 15, 2019 6.740 6.768 6.715 6.735 966,606 +0.01(+0.15%)
Nov 14, 2019 6.720 6.756 6.685 6.725 1,486,144 +0.01(+0.15%)
Nov 13, 2019 6.740 6.756 6.715 6.715 875,514 -0.05(-0.67%)
Nov 12, 2019 6.740 6.791 6.720 6.761 1,002,094 +0.04(+0.60%)
Nov 11, 2019 6.730 6.743 6.705 6.720 1,692,164 -0.02(-0.22%)
Nov 08, 2019 6.791 6.826 6.725 6.735 1,633,375 -0.05(-0.67%)
Nov 07, 2019 6.806 6.846 6.725 6.781 2,812,425 -0.01(-0.15%)
Nov 06, 2019 6.831 6.876 6.791 6.791 1,435,701 -0.04(-0.59%)
Nov 05, 2019 6.856 6.906 6.826 6.831 2,293,468 -0.03(-0.44%)
Nov 04, 2019 6.891 6.896 6.851 6.861 1,941,823 +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.