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 (%)
Oct 31, 2018 6.020 6.106 6.015 6.047 1,100,119 +0.05(+0.91%)
Oct 30, 2018 5.956 6.020 5.956 5.993 603,630 +0.05(+0.84%)
Oct 29, 2018 5.952 6.020 5.920 5.943 576,446 +0.01(+0.23%)
Oct 26, 2018 5.874 5.947 5.843 5.929 717,766 -0.00(-0.08%)
Oct 25, 2018 5.897 5.952 5.888 5.934 505,051 +0.08(+1.32%)
Oct 24, 2018 5.943 5.952 5.852 5.856 900,449 -0.07(-1.23%)
Oct 23, 2018 5.956 5.970 5.834 5.929 880,915 -0.06(-0.99%)
Oct 22, 2018 5.997 6.024 5.979 5.988 445,193 -0.00(-0.08%)
Oct 19, 2018 6.015 6.061 5.974 5.993 393,769 -0.02(-0.30%)
Oct 18, 2018 6.020 6.052 5.992 6.011 403,888 -0.01(-0.23%)
Oct 17, 2018 6.015 6.043 6.006 6.024 278,852 -0.01(-0.15%)
Oct 16, 2018 6.002 6.052 5.988 6.033 361,693 +0.03(+0.53%)
Oct 15, 2018 5.997 6.038 5.952 6.002 573,658 +0.01(+0.23%)
Oct 12, 2018 5.974 6.054 5.956 5.988 730,752 +0.05(+0.76%)
Oct 11, 2018 6.029 6.063 5.943 5.943 919,535 -0.10(-1.65%)
Oct 10, 2018 6.138 6.147 6.029 6.043 595,968 -0.13(-2.06%)
Oct 09, 2018 6.065 6.170 6.065 6.170 584,269 +0.10(+1.72%)
Oct 08, 2018 6.161 6.165 6.056 6.065 495,157 -0.11(-1.77%)
Oct 05, 2018 6.124 6.188 6.102 6.174 820,775 +0.04(+0.67%)
Oct 04, 2018 6.165 6.202 6.115 6.133 536,308 -0.07(-1.10%)
Oct 03, 2018 6.188 6.220 6.183 6.202 309,029 +0.00(+0.07%)
Oct 02, 2018 6.247 6.254 6.188 6.197 474,496 -0.09(-1.37%)
Oct 01, 2018 6.138 6.306 6.138 6.283 1,433,152 +0.15(+2.44%)
Sep 28, 2018 6.179 6.179 6.133 6.133 702,138 +0.00(+0.00%)
Sep 27, 2018 6.156 6.179 6.133 6.133 413,211 -0.02(-0.37%)
Sep 26, 2018 6.111 6.202 6.088 6.156 491,428 +0.00(+0.00%)
Sep 25, 2018 6.156 6.179 6.133 6.156 206,565 -0.02(-0.37%)
Sep 24, 2018 6.179 6.202 6.156 6.179 245,431 +0.02(+0.37%)
Sep 21, 2018 6.224 6.224 6.133 6.156 548,724 -0.07(-1.09%)
Sep 20, 2018 6.224 6.224 6.179 6.224 416,751 +0.05(+0.74%)
Sep 19, 2018 6.247 6.247 6.179 6.179 539,676 -0.07(-1.09%)
Sep 18, 2018 6.156 6.258 6.133 6.247 901,990 +0.11(+1.85%)
Sep 17, 2018 6.156 6.156 6.088 6.133 482,719 -0.02(-0.37%)
Sep 14, 2018 6.202 6.202 6.111 6.156 581,740 -0.02(-0.37%)
Sep 13, 2018 6.111 6.179 6.065 6.179 642,943 +0.11(+1.80%)
Sep 12, 2018 6.114 6.114 6.048 6.070 590,243 -0.04(-0.72%)
Sep 11, 2018 6.114 6.136 6.048 6.114 603,720 +0.00(+0.00%)
Sep 10, 2018 6.048 6.136 6.026 6.114 945,337 +0.11(+1.85%)
Sep 07, 2018 6.048 6.092 5.937 6.003 1,017,715 -0.07(-1.09%)
Sep 06, 2018 6.092 6.114 6.048 6.070 586,519 -0.02(-0.36%)
Sep 05, 2018 6.092 6.114 6.048 6.092 624,575 +0.00(+0.00%)
Sep 04, 2018 6.092 6.136 6.070 6.092 576,511 +0.00(+0.00%)
Aug 31, 2018 6.092 6.092 6.092 0 -0.02(-0.36%)
Aug 30, 2018 6.158 6.158 6.114 6.114 284,199 -0.04(-0.72%)
Aug 29, 2018 6.114 6.158 6.092 6.158 436,696 +0.04(+0.72%)
Aug 28, 2018 6.136 6.136 6.070 6.114 483,980 +0.00(+0.00%)
Aug 27, 2018 6.114 6.136 6.114 6.114 358,592 +0.00(+0.00%)
Aug 24, 2018 6.181 6.181 6.092 6.114 631,304 -0.04(-0.72%)
Aug 23, 2018 6.225 6.225 6.136 6.158 277,751 -0.02(-0.36%)
Aug 22, 2018 6.203 6.247 6.158 6.181 653,583 -0.02(-0.36%)
Aug 21, 2018 6.158 6.225 6.136 6.203 443,472 +0.04(+0.72%)
Aug 20, 2018 6.181 6.203 6.158 6.158 264,560 -0.02(-0.36%)
Aug 17, 2018 6.181 6.203 6.136 6.181 328,404 -0.02(-0.36%)
Aug 16, 2018 6.114 6.225 6.114 6.203 362,147 +0.09(+1.45%)
Aug 15, 2018 6.203 6.214 6.081 6.114 836,989 -0.11(-1.78%)
Aug 14, 2018 6.225 6.243 6.181 6.225 231,569 +0.00(+0.00%)
Aug 13, 2018 6.203 6.247 6.181 6.225 287,657 +0.04(+0.72%)
Aug 10, 2018 6.247 6.247 6.181 6.181 227,964 -0.07(-1.06%)
Aug 09, 2018 6.247 6.269 6.203 6.247 370,900 +0.00(+0.00%)
Aug 08, 2018 6.225 6.269 6.092 6.247 1,012,178 -0.02(-0.35%)
Aug 07, 2018 6.247 6.269 6.225 6.269 448,406 +0.02(+0.35%)
Aug 06, 2018 6.247 6.269 6.225 6.247 259,938 +0.00(+0.00%)
Aug 03, 2018 6.269 6.269 6.203 6.247 732,646 -0.02(-0.35%)
Aug 02, 2018 6.269 6.269 6.225 6.269 207,314 +0.00(+0.00%)
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.