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 (%)
Jun 30, 2020 5.524 5.747 5.500 5.608 1,069,425 +0.06(+1.09%)
Jun 29, 2020 5.445 5.566 5.349 5.548 499,864 +0.10(+1.88%)
Jun 26, 2020 5.373 5.572 5.373 5.445 878,091 +0.02(+0.33%)
Jun 25, 2020 5.421 5.512 5.340 5.427 765,427 +0.01(+0.11%)
Jun 24, 2020 5.433 5.494 5.276 5.421 1,268,624 -0.07(-1.32%)
Jun 23, 2020 5.566 5.639 5.430 5.494 963,470 -0.05(-0.87%)
Jun 22, 2020 5.482 5.602 5.439 5.542 897,058 +0.04(+0.66%)
Jun 19, 2020 5.566 5.669 5.457 5.506 925,301 +0.07(+1.33%)
Jun 18, 2020 5.500 5.626 5.424 5.433 739,165 -0.16(-2.81%)
Jun 17, 2020 5.795 5.797 5.542 5.590 964,126 -0.21(-3.54%)
Jun 16, 2020 5.928 5.940 5.681 5.795 1,074,526 +0.08(+1.37%)
Jun 15, 2020 5.439 5.786 5.361 5.717 1,030,223 +0.22(+3.95%)
Jun 12, 2020 5.471 5.579 5.245 5.500 1,420,217 +0.30(+5.77%)
Jun 11, 2020 5.432 5.432 5.137 5.199 1,758,363 -0.41(-7.27%)
Jun 10, 2020 5.947 6.032 5.534 5.607 1,831,314 -0.28(-4.81%)
Jun 09, 2020 5.845 5.953 5.692 5.890 1,211,247 -0.03(-0.48%)
Jun 08, 2020 5.930 6.004 5.845 5.919 1,423,335 +0.22(+3.77%)
Jun 05, 2020 5.834 5.947 5.636 5.704 1,947,061 +0.08(+1.51%)
Jun 04, 2020 5.556 5.641 5.437 5.619 742,536 +0.02(+0.30%)
Jun 03, 2020 5.522 5.630 5.471 5.602 993,885 +0.19(+3.56%)
Jun 02, 2020 5.522 5.539 5.301 5.409 1,473,795 -0.08(-1.44%)
Jun 01, 2020 5.381 5.539 5.369 5.488 1,156,642 +0.11(+2.00%)
May 29, 2020 5.279 5.449 5.256 5.381 1,050,509 +0.04(+0.74%)
May 28, 2020 5.562 5.562 5.290 5.341 1,484,869 -0.04(-0.74%)
May 27, 2020 5.420 5.505 5.222 5.381 1,494,166 +0.04(+0.74%)
May 26, 2020 5.284 5.517 5.284 5.341 1,520,902 +0.18(+3.51%)
May 22, 2020 5.058 5.182 4.956 5.160 1,152,029 +0.13(+2.59%)
May 21, 2020 4.871 5.081 4.865 5.030 956,745 +0.11(+2.30%)
May 20, 2020 4.905 4.984 4.803 4.916 1,034,267 +0.10(+2.12%)
May 19, 2020 4.735 4.911 4.622 4.814 1,573,445 +0.16(+3.41%)
May 18, 2020 4.639 4.701 4.565 4.656 828,894 +0.18(+3.92%)
May 15, 2020 4.480 4.537 4.395 4.480 786,734 -0.07(-1.62%)
May 14, 2020 4.191 4.582 3.942 4.554 2,575,034 +0.28(+6.63%)
May 13, 2020 4.390 4.576 4.067 4.271 1,848,619 -0.17(-3.83%)
May 12, 2020 4.639 4.712 4.421 4.441 1,380,358 -0.12(-2.61%)
May 11, 2020 4.503 4.648 4.407 4.559 1,649,950 +0.06(+1.26%)
May 08, 2020 4.474 4.559 4.407 4.503 1,616,901 +0.10(+2.19%)
May 07, 2020 4.310 4.616 4.305 4.407 2,574,794 +0.12(+2.77%)
May 06, 2020 4.152 4.310 4.050 4.288 1,774,200 +0.18(+4.27%)
May 05, 2020 4.095 4.310 4.067 4.112 1,844,224 +0.01(+0.28%)
May 04, 2020 4.135 4.152 3.993 4.101 1,168,628 -0.09(-2.16%)
May 01, 2020 4.197 4.237 4.089 4.191 1,588,652 -0.14(-3.27%)
Apr 30, 2020 4.412 4.412 4.197 4.333 1,691,872 -0.04(-0.91%)
Apr 29, 2020 4.271 4.446 4.271 4.373 1,682,944 +0.23(+5.46%)
Apr 28, 2020 4.401 4.514 4.123 4.146 2,070,982 -0.15(-3.43%)
Apr 27, 2020 4.101 4.356 4.101 4.293 2,370,137 +0.24(+6.01%)
Apr 24, 2020 3.806 4.055 3.778 4.050 1,440,698 +0.24(+6.40%)
Apr 23, 2020 3.823 3.863 3.591 3.806 2,559,026 -0.05(-1.18%)
Apr 22, 2020 3.970 4.016 3.834 3.851 1,336,267 -0.08(-2.02%)
Apr 21, 2020 3.936 4.050 3.857 3.931 1,372,736 -0.08(-2.12%)
Apr 20, 2020 4.016 4.078 3.914 4.016 1,670,542 -0.12(-2.88%)
Apr 17, 2020 4.276 4.378 4.106 4.135 2,946,722 +0.07(+1.67%)
Apr 16, 2020 4.106 4.203 3.986 4.067 1,583,873 -0.04(-0.97%)
Apr 15, 2020 4.135 4.282 3.948 4.106 2,485,637 -0.23(-5.35%)
Apr 14, 2020 4.282 4.397 4.123 4.339 2,938,452 +0.20(+4.93%)
Apr 13, 2020 4.191 4.191 3.755 4.135 3,539,077 -0.01(-0.27%)
Apr 09, 2020 3.840 4.350 3.840 4.146 3,672,721 +0.46(+12.44%)
Apr 08, 2020 3.359 3.902 3.228 3.687 4,490,160 +0.52(+16.46%)
Apr 07, 2020 3.092 3.330 3.036 3.166 5,378,628 +0.32(+11.35%)
Apr 06, 2020 3.008 3.177 2.832 2.843 3,234,397 -0.02(-0.79%)
Apr 03, 2020 3.313 3.313 2.758 2.866 3,567,847 -0.33(-10.28%)
Apr 02, 2020 3.336 3.353 3.115 3.194 2,601,560 -0.18(-5.37%)
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.