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 (%)
Nov 29, 2019 6.756 6.786 6.740 6.781 684,886 +0.01(+0.15%)
Nov 27, 2019 6.710 6.776 6.695 6.771 1,007,221 +0.06(+0.90%)
Nov 26, 2019 6.730 6.761 6.700 6.710 830,110 -0.03(-0.45%)
Nov 25, 2019 6.730 6.761 6.710 6.740 996,930 +0.02(+0.22%)
Nov 22, 2019 6.746 6.756 6.700 6.725 935,149 -0.01(-0.15%)
Nov 21, 2019 6.781 6.790 6.710 6.735 889,102 -0.04(-0.59%)
Nov 20, 2019 6.776 6.786 6.735 6.776 813,462 +0.00(+0.00%)
Nov 19, 2019 6.781 6.801 6.758 6.776 1,387,341 +0.03(+0.45%)
Nov 18, 2019 6.730 6.758 6.705 6.746 1,026,694 +0.01(+0.15%)
Nov 15, 2019 6.740 6.768 6.715 6.735 966,606 +0.01(+0.15%)
Nov 14, 2019 6.720 6.756 6.685 6.725 1,486,144 +0.01(+0.15%)
Nov 13, 2019 6.740 6.756 6.715 6.715 875,514 -0.05(-0.67%)
Nov 12, 2019 6.740 6.791 6.720 6.761 1,002,094 +0.04(+0.60%)
Nov 11, 2019 6.730 6.743 6.705 6.720 1,692,164 -0.02(-0.22%)
Nov 08, 2019 6.791 6.826 6.725 6.735 1,633,375 -0.05(-0.67%)
Nov 07, 2019 6.806 6.846 6.725 6.781 2,812,425 -0.01(-0.15%)
Nov 06, 2019 6.831 6.876 6.791 6.791 1,435,701 -0.04(-0.59%)
Nov 05, 2019 6.856 6.906 6.826 6.831 2,293,468 -0.03(-0.44%)
Nov 04, 2019 6.891 6.896 6.851 6.861 1,941,823 +0.01(+0.07%)
Nov 01, 2019 6.821 6.896 6.806 6.856 1,326,171 +0.04(+0.52%)
Oct 31, 2019 6.786 6.826 6.730 6.821 1,148,262 +0.03(+0.37%)
Oct 30, 2019 6.776 6.823 6.751 6.796 1,336,656 +0.02(+0.22%)
Oct 29, 2019 6.746 6.796 6.708 6.781 1,528,539 +0.02(+0.22%)
Oct 28, 2019 6.766 6.806 6.735 6.766 1,941,341 +0.02(+0.22%)
Oct 25, 2019 6.690 6.781 6.690 6.751 2,259,130 +0.05(+0.75%)
Oct 24, 2019 6.746 6.771 6.695 6.700 2,877,139 -0.04(-0.52%)
Oct 23, 2019 6.640 6.751 6.630 6.735 17,311,596 -0.07(-1.03%)
Oct 22, 2019 6.796 6.843 6.771 6.806 575,191 +0.02(+0.30%)
Oct 21, 2019 6.806 6.841 6.781 6.786 854,756 -0.02(-0.30%)
Oct 18, 2019 6.776 6.826 6.766 6.806 504,904 +0.03(+0.44%)
Oct 17, 2019 6.766 6.796 6.748 6.776 597,997 +0.03(+0.37%)
Oct 16, 2019 6.766 6.806 6.733 6.751 458,941 -0.02(-0.30%)
Oct 15, 2019 6.761 6.801 6.758 6.771 417,733 +0.03(+0.45%)
Oct 14, 2019 6.791 6.791 6.735 6.740 600,755 -0.05(-0.74%)
Oct 11, 2019 6.781 6.826 6.771 6.791 761,936 +0.05(+0.67%)
Oct 10, 2019 6.700 6.761 6.700 6.746 768,769 +0.06(+0.90%)
Oct 09, 2019 6.685 6.720 6.665 6.685 960,947 +0.00(+0.00%)
Oct 08, 2019 6.715 6.720 6.670 6.685 640,183 -0.05(-0.75%)
Oct 07, 2019 6.710 6.746 6.700 6.735 504,863 +0.02(+0.22%)
Oct 04, 2019 6.685 6.740 6.680 6.720 703,004 +0.05(+0.68%)
Oct 03, 2019 6.695 6.746 6.650 6.675 1,445,728 -0.01(-0.15%)
Oct 02, 2019 6.725 6.730 6.655 6.685 1,105,236 -0.07(-1.04%)
Oct 01, 2019 6.851 6.866 6.719 6.756 869,901 -0.09(-1.32%)
Sep 30, 2019 6.851 6.916 6.836 6.846 1,083,451 +0.01(+0.07%)
Sep 27, 2019 6.881 6.896 6.821 6.841 757,755 -0.03(-0.37%)
Sep 26, 2019 6.816 6.874 6.816 6.866 489,361 +0.05(+0.74%)
Sep 25, 2019 6.826 6.876 6.811 6.816 641,438 -0.01(-0.15%)
Sep 24, 2019 6.886 6.891 6.795 6.826 628,160 -0.06(-0.88%)
Sep 23, 2019 6.841 6.886 6.841 6.886 502,207 +0.02(+0.22%)
Sep 20, 2019 6.831 6.871 6.808 6.871 715,746 +0.05(+0.66%)
Sep 19, 2019 6.831 6.901 6.816 6.826 791,920 +0.00(+0.00%)
Sep 18, 2019 6.796 6.831 6.761 6.826 453,600 +0.04(+0.59%)
Sep 17, 2019 6.796 6.796 6.705 6.786 758,948 -0.03(-0.44%)
Sep 16, 2019 6.771 6.906 6.766 6.816 1,484,848 +0.04(+0.59%)
Sep 13, 2019 6.816 6.821 6.730 6.776 958,642 -0.03(-0.37%)
Sep 12, 2019 6.786 6.816 6.763 6.801 970,337 +0.07(+1.04%)
Sep 11, 2019 6.706 6.750 6.681 6.730 1,006,036 +0.03(+0.44%)
Sep 10, 2019 6.681 6.706 6.642 6.701 685,736 +0.03(+0.44%)
Sep 09, 2019 6.603 6.686 6.602 6.672 812,389 +0.07(+1.11%)
Sep 06, 2019 6.588 6.618 6.564 6.598 902,532 +0.01(+0.22%)
Sep 05, 2019 6.564 6.603 6.559 6.583 1,054,868 +0.03(+0.45%)
Sep 04, 2019 6.564 6.593 6.530 6.554 716,658 +0.00(+0.07%)
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.