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 (%)
Apr 30, 2019 6.911 6.956 6.867 6.951 498,662 +0.02(+0.29%)
Apr 29, 2019 6.921 6.946 6.916 6.931 522,638 +0.01(+0.21%)
Apr 26, 2019 6.901 6.921 6.877 6.916 360,055 +0.01(+0.21%)
Apr 25, 2019 6.911 6.921 6.847 6.901 500,247 +0.00(+0.00%)
Apr 24, 2019 6.891 6.941 6.852 6.901 636,550 +0.01(+0.14%)
Apr 23, 2019 6.798 6.896 6.768 6.891 585,465 +0.10(+1.46%)
Apr 22, 2019 6.807 6.807 6.768 6.793 251,700 -0.00(-0.07%)
Apr 18, 2019 6.803 6.827 6.778 6.798 358,436 +0.01(+0.15%)
Apr 17, 2019 6.827 6.832 6.768 6.788 245,701 -0.03(-0.51%)
Apr 16, 2019 6.768 6.832 6.748 6.822 316,443 +0.07(+1.10%)
Apr 15, 2019 6.812 6.812 6.738 6.748 352,463 -0.06(-0.87%)
Apr 12, 2019 6.778 6.807 6.763 6.807 427,818 +0.05(+0.73%)
Apr 11, 2019 6.728 6.783 6.728 6.758 455,218 +0.02(+0.37%)
Apr 10, 2019 6.684 6.763 6.684 6.733 619,418 +0.06(+0.96%)
Apr 09, 2019 6.728 6.753 6.664 6.669 704,910 -0.06(-0.95%)
Apr 08, 2019 6.738 6.758 6.728 6.733 336,491 +0.00(+0.00%)
Apr 05, 2019 6.753 6.768 6.733 6.733 340,636 -0.01(-0.22%)
Apr 04, 2019 6.748 6.758 6.733 6.748 401,886 +0.01(+0.15%)
Apr 03, 2019 6.778 6.793 6.733 6.738 374,113 -0.01(-0.22%)
Apr 02, 2019 6.743 6.778 6.723 6.753 344,607 -0.00(-0.07%)
Apr 01, 2019 6.743 6.793 6.738 6.758 543,741 +0.05(+0.74%)
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%)
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.