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 6.686 6.729 6.643 6.724 515,481 +0.02(+0.29%)
Apr 29, 2019 6.695 6.719 6.691 6.705 540,266 +0.01(+0.21%)
Apr 26, 2019 6.676 6.695 6.652 6.691 372,199 +0.01(+0.21%)
Apr 25, 2019 6.686 6.695 6.624 6.676 517,121 +0.00(+0.00%)
Apr 24, 2019 6.667 6.714 6.628 6.676 658,021 +0.01(+0.14%)
Apr 23, 2019 6.576 6.671 6.547 6.667 605,213 +0.10(+1.46%)
Apr 22, 2019 6.585 6.585 6.547 6.571 260,190 -0.00(-0.07%)
Apr 18, 2019 6.581 6.604 6.557 6.576 370,526 +0.01(+0.15%)
Apr 17, 2019 6.604 6.609 6.547 6.566 253,988 -0.03(-0.51%)
Apr 16, 2019 6.547 6.609 6.528 6.600 327,117 +0.07(+1.10%)
Apr 15, 2019 6.590 6.590 6.518 6.528 364,352 -0.06(-0.87%)
Apr 12, 2019 6.557 6.585 6.542 6.585 442,248 +0.05(+0.73%)
Apr 11, 2019 6.509 6.561 6.509 6.538 470,573 +0.02(+0.37%)
Apr 10, 2019 6.466 6.542 6.466 6.514 640,311 +0.06(+0.96%)
Apr 09, 2019 6.509 6.533 6.447 6.451 728,687 -0.06(-0.95%)
Apr 08, 2019 6.518 6.538 6.509 6.514 347,841 +0.00(+0.00%)
Apr 05, 2019 6.533 6.547 6.514 6.514 352,126 -0.01(-0.22%)
Apr 04, 2019 6.528 6.538 6.514 6.528 415,441 +0.01(+0.15%)
Apr 03, 2019 6.557 6.571 6.514 6.518 386,732 -0.01(-0.22%)
Apr 02, 2019 6.523 6.557 6.504 6.533 356,230 -0.00(-0.07%)
Apr 01, 2019 6.523 6.571 6.518 6.538 562,082 +0.05(+0.74%)
Mar 29, 2019 6.566 6.576 6.480 6.490 713,243 -0.05(-0.80%)
Mar 28, 2019 6.475 6.542 6.475 6.542 660,328 +0.08(+1.18%)
Mar 27, 2019 6.471 6.492 6.428 6.466 654,051 +0.01(+0.22%)
Mar 26, 2019 6.447 6.480 6.432 6.451 533,209 +0.02(+0.37%)
Mar 25, 2019 6.394 6.442 6.390 6.428 480,411 +0.03(+0.52%)
Mar 22, 2019 6.399 6.428 6.384 6.394 615,175 -0.00(-0.07%)
Mar 21, 2019 6.370 6.432 6.370 6.399 579,226 +0.02(+0.30%)
Mar 20, 2019 6.404 6.428 6.365 6.380 523,130 -0.02(-0.30%)
Mar 19, 2019 6.428 6.471 6.384 6.399 623,813 -0.02(-0.30%)
Mar 18, 2019 6.404 6.428 6.370 6.418 539,072 +0.02(+0.37%)
Mar 15, 2019 6.380 6.404 6.361 6.394 686,896 +0.02(+0.30%)
Mar 14, 2019 6.356 6.399 6.341 6.375 866,223 +0.04(+0.60%)
Mar 13, 2019 6.346 6.365 6.290 6.337 805,628 +0.00(+0.07%)
Mar 12, 2019 6.327 6.346 6.285 6.332 1,138,095 +0.02(+0.30%)
Mar 11, 2019 6.271 6.341 6.248 6.313 1,162,953 +0.07(+1.04%)
Mar 08, 2019 6.220 6.290 6.220 6.248 659,270 -0.00(-0.07%)
Mar 07, 2019 6.295 6.316 6.234 6.253 1,112,453 -0.05(-0.81%)
Mar 06, 2019 6.346 6.351 6.295 6.304 890,875 -0.05(-0.81%)
Mar 05, 2019 6.402 6.430 6.295 6.355 1,464,523 -0.06(-0.87%)
Mar 04, 2019 6.411 6.435 6.355 6.411 1,324,307 +0.02(+0.29%)
Mar 01, 2019 6.486 6.486 6.365 6.393 1,639,382 -0.07(-1.01%)
Feb 28, 2019 6.551 6.598 6.416 6.458 1,591,151 -0.11(-1.70%)
Feb 27, 2019 6.551 6.570 6.532 6.570 505,227 +0.02(+0.36%)
Feb 26, 2019 6.556 6.584 6.514 6.546 811,170 -0.01(-0.14%)
Feb 25, 2019 6.598 6.607 6.500 6.556 966,275 -0.05(-0.71%)
Feb 22, 2019 6.537 6.607 6.505 6.602 1,229,537 +0.07(+1.07%)
Feb 21, 2019 6.481 6.551 6.477 6.532 990,919 +0.03(+0.50%)
Feb 20, 2019 6.435 6.505 6.420 6.500 1,240,361 +0.03(+0.50%)
Feb 19, 2019 6.453 6.472 6.435 6.467 1,037,068 +0.01(+0.22%)
Feb 15, 2019 6.421 6.467 6.411 6.453 1,232,754 +0.06(+0.95%)
Feb 14, 2019 6.379 6.430 6.341 6.393 1,408,363 +0.00(+0.07%)
Feb 13, 2019 6.355 6.400 6.355 6.388 1,441,162 +0.01(+0.22%)
Feb 12, 2019 6.304 6.397 6.299 6.374 7,429,059 -0.10(-1.51%)
Feb 11, 2019 6.509 6.537 6.463 6.472 468,478 -0.03(-0.50%)
Feb 08, 2019 6.472 6.505 6.444 6.505 547,747 +0.03(+0.43%)
Feb 07, 2019 6.505 6.505 6.433 6.477 352,375 -0.04(-0.57%)
Feb 06, 2019 6.556 6.560 6.491 6.514 617,099 -0.04(-0.57%)
Feb 05, 2019 6.523 6.563 6.509 6.551 757,075 +0.04(+0.57%)
Feb 04, 2019 6.477 6.535 6.463 6.514 613,222 +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.