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 5.344 5.560 5.320 5.425 1,105,496 +0.06(+1.09%)
Jun 29, 2020 5.268 5.384 5.174 5.367 516,725 +0.10(+1.88%)
Jun 26, 2020 5.198 5.390 5.198 5.268 907,709 +0.02(+0.33%)
Jun 25, 2020 5.244 5.332 5.165 5.250 791,245 +0.01(+0.11%)
Jun 24, 2020 5.256 5.314 5.104 5.244 1,311,415 -0.07(-1.32%)
Jun 23, 2020 5.384 5.455 5.253 5.314 995,968 -0.05(-0.87%)
Jun 22, 2020 5.303 5.419 5.262 5.361 927,316 +0.04(+0.66%)
Jun 19, 2020 5.384 5.484 5.279 5.326 956,511 +0.07(+1.33%)
Jun 18, 2020 5.320 5.443 5.247 5.256 764,097 -0.15(-2.81%)
Jun 17, 2020 5.606 5.608 5.361 5.408 996,647 -0.20(-3.54%)
Jun 16, 2020 5.735 5.747 5.495 5.606 1,110,770 +0.08(+1.37%)
Jun 15, 2020 5.262 5.598 5.186 5.530 1,064,972 +0.21(+3.95%)
Jun 12, 2020 5.293 5.397 5.074 5.320 1,468,122 +0.29(+5.77%)
Jun 11, 2020 5.254 5.254 4.970 5.030 1,817,673 -0.39(-7.27%)
Jun 10, 2020 5.753 5.835 5.353 5.424 1,893,085 -0.27(-4.81%)
Jun 09, 2020 5.654 5.759 5.507 5.698 1,252,103 -0.03(-0.48%)
Jun 08, 2020 5.737 5.808 5.654 5.726 1,471,345 +0.21(+3.77%)
Jun 05, 2020 5.643 5.753 5.452 5.517 2,012,736 +0.08(+1.51%)
Jun 04, 2020 5.375 5.457 5.260 5.435 767,582 +0.02(+0.30%)
Jun 03, 2020 5.342 5.446 5.293 5.419 1,027,409 +0.19(+3.56%)
Jun 02, 2020 5.342 5.359 5.128 5.233 1,523,506 -0.08(-1.44%)
Jun 01, 2020 5.205 5.359 5.194 5.309 1,195,656 +0.10(+2.00%)
May 29, 2020 5.107 5.271 5.085 5.205 1,085,943 +0.04(+0.74%)
May 28, 2020 5.380 5.380 5.117 5.167 1,534,954 -0.04(-0.74%)
May 27, 2020 5.244 5.326 5.052 5.205 1,544,565 +0.04(+0.74%)
May 26, 2020 5.112 5.337 5.112 5.167 1,572,202 +0.18(+3.51%)
May 22, 2020 4.893 5.013 4.794 4.991 1,190,887 +0.13(+2.59%)
May 21, 2020 4.712 4.915 4.707 4.865 989,016 +0.11(+2.30%)
May 20, 2020 4.745 4.821 4.646 4.756 1,069,153 +0.10(+2.12%)
May 19, 2020 4.581 4.750 4.471 4.657 1,626,518 +0.15(+3.41%)
May 18, 2020 4.487 4.548 4.416 4.504 856,852 +0.17(+3.92%)
May 15, 2020 4.334 4.389 4.252 4.334 813,270 -0.07(-1.62%)
May 14, 2020 4.055 4.433 3.813 4.405 2,661,891 +0.27(+6.63%)
May 13, 2020 4.246 4.427 3.934 4.131 1,910,973 -0.16(-3.83%)
May 12, 2020 4.487 4.559 4.276 4.296 1,426,918 -0.12(-2.61%)
May 11, 2020 4.356 4.497 4.263 4.411 1,705,604 +0.05(+1.26%)
May 08, 2020 4.329 4.411 4.263 4.356 1,671,439 +0.09(+2.18%)
May 07, 2020 4.170 4.465 4.164 4.263 2,661,642 +0.12(+2.77%)
May 06, 2020 4.016 4.170 3.918 4.148 1,834,044 +0.17(+4.27%)
May 05, 2020 3.961 4.170 3.934 3.978 1,906,430 +0.01(+0.28%)
May 04, 2020 4.000 4.016 3.863 3.967 1,208,046 -0.09(-2.16%)
May 01, 2020 4.060 4.098 3.956 4.055 1,642,237 -0.14(-3.27%)
Apr 30, 2020 4.268 4.268 4.060 4.192 1,748,939 -0.04(-0.91%)
Apr 29, 2020 4.131 4.301 4.131 4.230 1,739,710 +0.22(+5.46%)
Apr 28, 2020 4.257 4.367 3.989 4.011 2,140,837 -0.14(-3.43%)
Apr 27, 2020 3.967 4.213 3.967 4.153 2,450,082 +0.24(+6.01%)
Apr 24, 2020 3.682 3.923 3.655 3.918 1,489,293 +0.24(+6.40%)
Apr 23, 2020 3.698 3.737 3.474 3.682 2,645,342 -0.04(-1.18%)
Apr 22, 2020 3.841 3.885 3.709 3.726 1,381,339 -0.08(-2.02%)
Apr 21, 2020 3.808 3.918 3.731 3.803 1,419,039 -0.08(-2.12%)
Apr 20, 2020 3.885 3.945 3.786 3.885 1,726,890 -0.12(-2.88%)
Apr 17, 2020 4.137 4.235 3.972 4.000 3,046,116 +0.07(+1.67%)
Apr 16, 2020 3.972 4.066 3.856 3.934 1,637,297 -0.04(-0.97%)
Apr 15, 2020 4.000 4.142 3.819 3.972 2,569,478 -0.22(-5.35%)
Apr 14, 2020 4.142 4.254 3.988 4.197 3,037,567 +0.20(+4.93%)
Apr 13, 2020 4.055 4.055 3.633 4.000 3,658,451 -0.01(-0.27%)
Apr 09, 2020 3.715 4.208 3.715 4.011 3,796,603 +0.44(+12.44%)
Apr 08, 2020 3.249 3.775 3.123 3.567 4,641,614 +0.50(+16.46%)
Apr 07, 2020 2.992 3.222 2.937 3.063 5,560,050 +0.31(+11.35%)
Apr 06, 2020 2.909 3.074 2.740 2.751 3,343,494 -0.02(-0.79%)
Apr 03, 2020 3.205 3.205 2.668 2.772 3,688,191 -0.32(-10.28%)
Apr 02, 2020 3.227 3.244 3.014 3.090 2,689,311 -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.