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 31, 2020 4.109 4.200 3.644 3.726 2,393,725 -0.43(-10.41%)
Mar 30, 2020 4.367 4.405 4.098 4.159 4,188,376 -0.37(-8.22%)
Mar 27, 2020 4.602 4.657 4.170 4.531 3,637,453 +0.13(+2.86%)
Mar 26, 2020 4.164 4.783 4.164 4.405 3,656,877 +0.29(+7.06%)
Mar 25, 2020 3.424 4.438 3.424 4.115 6,018,900 +0.79(+23.72%)
Mar 24, 2020 3.024 3.715 3.024 3.326 3,200,799 +0.50(+17.86%)
Mar 23, 2020 3.287 3.296 2.641 2.822 4,649,555 -0.55(-16.26%)
Mar 20, 2020 3.419 3.863 3.260 3.370 4,042,810 +0.02(+0.65%)
Mar 19, 2020 3.282 3.416 2.531 3.348 6,602,112 -0.13(-3.63%)
Mar 18, 2020 4.104 4.104 3.238 3.474 6,817,371 -0.77(-18.19%)
Mar 17, 2020 4.476 4.481 3.857 4.246 4,375,456 -0.13(-2.88%)
Mar 16, 2020 4.389 4.931 4.312 4.372 3,314,113 -1.25(-22.30%)
Mar 13, 2020 5.715 5.802 5.293 5.627 3,602,593 +0.15(+2.70%)
Mar 12, 2020 5.660 5.660 5.052 5.479 4,152,699 -0.36(-6.10%)
Mar 11, 2020 5.871 5.938 5.706 5.835 4,353,110 -0.07(-1.13%)
Mar 10, 2020 6.366 6.391 5.804 5.902 2,815,047 -0.13(-2.22%)
Mar 09, 2020 6.222 6.273 5.114 6.036 4,591,959 -0.58(-8.72%)
Mar 06, 2020 6.742 6.788 6.515 6.613 4,248,907 -0.27(-3.89%)
Mar 05, 2020 6.834 6.927 6.824 6.881 1,694,677 -0.03(-0.37%)
Mar 04, 2020 6.803 6.943 6.773 6.907 1,693,384 +0.16(+2.44%)
Mar 03, 2020 6.767 6.891 6.685 6.742 2,881,739 +0.02(+0.31%)
Mar 02, 2020 6.592 6.773 6.592 6.721 3,646,822 +0.13(+2.03%)
Feb 28, 2020 6.695 6.700 6.489 6.587 5,472,922 -0.20(-2.96%)
Feb 27, 2020 6.881 6.948 6.623 6.788 3,453,929 -0.27(-3.80%)
Feb 26, 2020 6.994 7.154 6.994 7.056 1,417,589 +0.04(+0.59%)
Feb 25, 2020 7.288 7.288 6.881 7.015 3,186,162 -0.26(-3.61%)
Feb 24, 2020 7.252 7.288 7.228 7.277 1,282,693 -0.04(-0.49%)
Feb 21, 2020 7.334 7.341 7.267 7.313 1,084,992 -0.02(-0.28%)
Feb 20, 2020 7.313 7.349 7.282 7.334 1,022,337 +0.02(+0.28%)
Feb 19, 2020 7.370 7.396 7.298 7.313 1,353,380 -0.10(-1.32%)
Feb 18, 2020 7.391 7.442 7.391 7.411 906,766 +0.03(+0.35%)
Feb 14, 2020 7.427 7.437 7.365 7.385 894,711 -0.05(-0.69%)
Feb 13, 2020 7.370 7.437 7.360 7.437 660,744 +0.05(+0.63%)
Feb 12, 2020 7.375 7.411 7.360 7.391 813,703 +0.03(+0.35%)
Feb 11, 2020 7.334 7.380 7.334 7.365 695,286 +0.03(+0.42%)
Feb 10, 2020 7.344 7.375 7.324 7.334 871,188 +0.01(+0.07%)
Feb 07, 2020 7.313 7.344 7.285 7.329 876,265 +0.02(+0.21%)
Feb 06, 2020 7.329 7.380 7.298 7.313 1,020,246 -0.01(-0.07%)
Feb 05, 2020 7.282 7.344 7.272 7.319 1,221,688 +0.05(+0.64%)
Feb 04, 2020 7.308 7.313 7.262 7.272 887,280 -0.03(-0.42%)
Feb 03, 2020 7.293 7.313 7.252 7.303 724,191 +0.07(+0.93%)
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%)
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.